Rivernorth Managed Duration Municipal Income Fund Inc. (RMM)
NYSE: RMM · Real-Time Price · USD
14.18
-0.02 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.22 | 14.23 | 14.12 | 14.18 | 14.18 | -0.14% | 20,200 |
| Apr 27, 2026 | 14.25 | 14.25 | 14.17 | 14.20 | 14.20 | 0.14% | 21,910 |
| Apr 24, 2026 | 14.22 | 14.25 | 14.10 | 14.18 | 14.18 | -0.35% | 24,757 |
| Apr 23, 2026 | 14.21 | 14.24 | 14.15 | 14.23 | 14.23 | 0.28% | 30,870 |
| Apr 22, 2026 | 14.41 | 14.44 | 14.15 | 14.19 | 14.19 | -1.11% | 37,396 |
| Apr 21, 2026 | 14.42 | 14.44 | 14.25 | 14.35 | 14.35 | 0.07% | 36,678 |
| Apr 20, 2026 | 14.46 | 14.46 | 14.29 | 14.34 | 14.34 | -0.35% | 22,985 |
| Apr 17, 2026 | 14.41 | 14.45 | 14.12 | 14.39 | 14.39 | 0.77% | 39,204 |
| Apr 16, 2026 | 14.42 | 14.42 | 14.25 | 14.28 | 14.28 | -0.70% | 28,669 |
| Apr 15, 2026 | 14.35 | 14.44 | 14.31 | 14.38 | 14.38 | -0.69% | 15,666 |
| Apr 14, 2026 | 14.46 | 14.56 | 14.40 | 14.48 | 14.40 | 0.28% | 60,983 |
| Apr 13, 2026 | 14.47 | 14.49 | 14.19 | 14.44 | 14.36 | -0.14% | 51,533 |
| Apr 10, 2026 | 14.44 | 14.49 | 14.30 | 14.46 | 14.38 | 0.63% | 42,982 |
| Apr 9, 2026 | 13.98 | 14.43 | 13.98 | 14.37 | 14.29 | 2.86% | 107,912 |
| Apr 8, 2026 | 13.77 | 14.09 | 13.77 | 13.97 | 13.89 | 2.42% | 108,298 |
| Apr 7, 2026 | 13.59 | 13.76 | 13.50 | 13.64 | 13.56 | 0.44% | 50,307 |
| Apr 6, 2026 | 13.65 | 13.77 | 13.52 | 13.58 | 13.50 | -0.22% | 95,301 |
| Apr 2, 2026 | 13.62 | 13.67 | 13.52 | 13.61 | 13.53 | -0.66% | 45,467 |
| Apr 1, 2026 | 13.63 | 13.84 | 13.54 | 13.70 | 13.62 | 0.51% | 80,618 |
| Mar 31, 2026 | 13.47 | 13.65 | 13.44 | 13.63 | 13.55 | 1.41% | 83,281 |
| Mar 30, 2026 | 13.46 | 13.49 | 13.43 | 13.44 | 13.36 | 0.15% | 44,533 |
| Mar 27, 2026 | 13.44 | 13.49 | 13.39 | 13.42 | 13.34 | 0.30% | 90,794 |
| Mar 26, 2026 | 13.52 | 13.63 | 13.35 | 13.38 | 13.30 | -1.25% | 49,764 |
| Mar 25, 2026 | 13.70 | 13.85 | 13.55 | 13.55 | 13.47 | -0.59% | 87,694 |
| Mar 24, 2026 | 13.85 | 13.91 | 13.59 | 13.63 | 13.55 | -1.59% | 76,028 |
| Mar 23, 2026 | 14.00 | 14.08 | 13.77 | 13.85 | 13.77 | -0.93% | 71,703 |
| Mar 20, 2026 | 14.23 | 14.41 | 13.83 | 13.98 | 13.90 | -1.27% | 70,773 |
| Mar 19, 2026 | 14.34 | 14.41 | 14.15 | 14.16 | 14.08 | -0.98% | 37,898 |
| Mar 18, 2026 | 14.47 | 14.49 | 14.27 | 14.30 | 14.22 | -1.11% | 25,595 |
| Mar 17, 2026 | 14.57 | 14.57 | 14.41 | 14.46 | 14.38 | -0.46% | 26,162 |
| Mar 16, 2026 | 14.41 | 14.54 | 14.37 | 14.53 | 14.44 | 0.81% | 30,593 |
| Mar 13, 2026 | 14.24 | 14.42 | 14.20 | 14.41 | 14.24 | 1.19% | 26,137 |
| Mar 12, 2026 | 14.20 | 14.53 | 14.17 | 14.24 | 14.07 | -0.42% | 19,524 |
| Mar 11, 2026 | 14.17 | 14.34 | 14.12 | 14.30 | 14.13 | 0.85% | 25,817 |
| Mar 10, 2026 | 14.40 | 14.41 | 14.12 | 14.18 | 14.01 | -1.53% | 122,047 |
| Mar 9, 2026 | 14.23 | 14.52 | 14.20 | 14.40 | 14.23 | 1.19% | 31,989 |
| Mar 6, 2026 | 14.31 | 14.36 | 14.21 | 14.23 | 14.06 | -0.70% | 18,918 |
| Mar 5, 2026 | 14.42 | 14.42 | 14.26 | 14.33 | 14.16 | -0.49% | 37,239 |
| Mar 4, 2026 | 14.43 | 14.50 | 14.33 | 14.40 | 14.23 | 0.14% | 29,818 |
| Mar 3, 2026 | 14.67 | 14.68 | 14.34 | 14.38 | 14.21 | -1.57% | 33,283 |
| Mar 2, 2026 | 14.52 | 14.69 | 14.52 | 14.61 | 14.44 | 0.62% | 54,781 |
| Feb 27, 2026 | 14.42 | 14.65 | 14.40 | 14.52 | 14.35 | 0.83% | 73,293 |
| Feb 26, 2026 | 14.40 | 14.44 | 14.36 | 14.40 | 14.23 | 0.56% | 46,056 |
| Feb 25, 2026 | 14.26 | 14.41 | 14.24 | 14.32 | 14.15 | 0.88% | 37,672 |
| Feb 24, 2026 | 14.10 | 14.23 | 14.08 | 14.20 | 14.03 | 0.53% | 35,691 |
| Feb 23, 2026 | 14.30 | 14.44 | 14.09 | 14.12 | 13.95 | -0.91% | 81,850 |
| Feb 20, 2026 | 14.34 | 14.34 | 14.16 | 14.25 | 14.08 | -0.14% | 85,571 |
| Feb 19, 2026 | 14.34 | 14.38 | 14.25 | 14.27 | 14.10 | -0.35% | 40,650 |
| Feb 18, 2026 | 14.40 | 14.44 | 14.26 | 14.32 | 14.15 | -0.35% | 37,680 |
| Feb 17, 2026 | 14.57 | 14.57 | 14.30 | 14.37 | 14.20 | -1.37% | 63,305 |
| Feb 13, 2026 | 14.65 | 14.66 | 14.54 | 14.57 | 14.40 | -0.68% | 25,821 |
| Feb 12, 2026 | 14.63 | 14.68 | 14.55 | 14.67 | 14.41 | 1.38% | 73,044 |
| Feb 11, 2026 | 14.51 | 14.61 | 14.35 | 14.47 | 14.22 | -0.52% | 76,096 |
| Feb 10, 2026 | 14.41 | 14.88 | 14.34 | 14.55 | 14.29 | 1.50% | 66,786 |
| Feb 9, 2026 | 14.34 | 14.43 | 14.32 | 14.33 | 14.08 | -0.07% | 60,360 |
| Feb 6, 2026 | 14.49 | 14.49 | 14.33 | 14.34 | 14.09 | -0.69% | 38,759 |
| Feb 5, 2026 | 14.42 | 14.52 | 14.40 | 14.44 | 14.19 | 0.10% | 53,788 |
| Feb 4, 2026 | 14.31 | 14.50 | 14.29 | 14.43 | 14.17 | 0.80% | 97,188 |
| Feb 3, 2026 | 14.24 | 14.34 | 14.21 | 14.31 | 14.06 | 0.21% | 129,122 |
| Feb 2, 2026 | 14.26 | 14.28 | 14.20 | 14.28 | 14.03 | 0.56% | 63,772 |
| Jan 30, 2026 | 14.20 | 14.23 | 14.13 | 14.20 | 13.95 | 0.14% | 48,822 |
| Jan 29, 2026 | 14.02 | 14.18 | 13.98 | 14.18 | 13.93 | 1.36% | 55,361 |
| Jan 28, 2026 | 13.98 | 13.99 | 13.91 | 13.99 | 13.75 | 0.72% | 99,035 |
| Jan 27, 2026 | 13.86 | 13.89 | 13.79 | 13.89 | 13.65 | 0.29% | 113,246 |
| Jan 26, 2026 | 13.95 | 13.95 | 13.81 | 13.85 | 13.61 | -0.36% | 51,699 |
| Jan 23, 2026 | 13.93 | 13.95 | 13.86 | 13.90 | 13.66 | -0.14% | 46,199 |
| Jan 22, 2026 | 13.92 | 14.09 | 13.89 | 13.92 | 13.68 | -0.14% | 43,057 |
| Jan 21, 2026 | 13.91 | 13.99 | 13.89 | 13.94 | 13.70 | 0.14% | 68,336 |
| Jan 20, 2026 | 13.99 | 14.02 | 13.89 | 13.92 | 13.68 | -0.71% | 93,623 |
| Jan 16, 2026 | 14.05 | 14.15 | 13.97 | 14.02 | 13.78 | -0.21% | 48,740 |
| Jan 15, 2026 | 14.04 | 14.13 | 14.04 | 14.05 | 13.81 | -0.71% | 86,935 |
| Jan 14, 2026 | 14.07 | 14.15 | 14.07 | 14.15 | 13.82 | 0.43% | 30,407 |
| Jan 13, 2026 | 14.01 | 14.09 | 14.00 | 14.09 | 13.76 | 0.64% | 47,022 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.94 | 14.00 | 13.67 | 0.14% | 54,743 |
| Jan 9, 2026 | 13.88 | 13.99 | 13.85 | 13.98 | 13.65 | 1.01% | 90,091 |
| Jan 8, 2026 | 13.87 | 13.93 | 13.82 | 13.84 | 13.52 | -0.14% | 80,929 |
| Jan 7, 2026 | 13.78 | 13.90 | 13.78 | 13.86 | 13.54 | 0.58% | 80,246 |
| Jan 6, 2026 | 13.69 | 13.80 | 13.65 | 13.78 | 13.46 | 0.29% | 89,321 |
| Jan 5, 2026 | 13.79 | 13.79 | 13.62 | 13.74 | 13.42 | 0.15% | 116,064 |
| Jan 2, 2026 | 13.74 | 13.79 | 13.62 | 13.72 | 13.40 | 0.81% | 70,116 |
| Dec 31, 2025 | 13.71 | 13.72 | 13.61 | 13.61 | 13.29 | -0.37% | 196,393 |
| Dec 30, 2025 | 13.64 | 13.66 | 13.56 | 13.66 | 13.34 | 0.44% | 202,891 |
| Dec 29, 2025 | 13.62 | 13.66 | 13.53 | 13.60 | 13.28 | 0.37% | 270,035 |
| Dec 26, 2025 | 13.63 | 13.63 | 13.52 | 13.55 | 13.23 | -0.59% | 176,034 |
| Dec 24, 2025 | 13.65 | 13.69 | 13.61 | 13.63 | 13.31 | -0.29% | 129,434 |
| Dec 23, 2025 | 13.74 | 13.74 | 13.64 | 13.67 | 13.35 | -0.07% | 136,954 |
| Dec 22, 2025 | 13.65 | 13.72 | 13.63 | 13.68 | 13.36 | -0.29% | 183,827 |
| Dec 19, 2025 | 13.70 | 13.79 | 13.68 | 13.72 | 13.40 | - | 114,546 |
| Dec 18, 2025 | 13.75 | 13.86 | 13.66 | 13.72 | 13.40 | 0.15% | 116,950 |
| Dec 17, 2025 | 13.78 | 13.86 | 13.63 | 13.70 | 13.38 | -0.22% | 179,792 |
| Dec 16, 2025 | 13.82 | 13.83 | 13.68 | 13.73 | 13.41 | -1.08% | 189,135 |
| Dec 15, 2025 | 13.92 | 14.03 | 13.84 | 13.88 | 13.56 | -0.07% | 95,500 |
| Dec 12, 2025 | 13.95 | 14.03 | 13.84 | 13.89 | 13.48 | -0.57% | 160,963 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.90 | 13.97 | 13.56 | -0.21% | 45,851 |
| Dec 10, 2025 | 13.96 | 14.02 | 13.92 | 14.00 | 13.58 | 0.29% | 76,411 |
| Dec 9, 2025 | 13.98 | 14.05 | 13.91 | 13.96 | 13.55 | -0.14% | 100,864 |
| Dec 8, 2025 | 13.98 | 14.00 | 13.91 | 13.98 | 13.57 | -0.43% | 102,316 |
| Dec 5, 2025 | 13.95 | 14.04 | 13.95 | 14.04 | 13.62 | 0.65% | 74,231 |
| Dec 4, 2025 | 13.92 | 13.95 | 13.89 | 13.95 | 13.54 | 0.22% | 52,894 |
| Dec 3, 2025 | 13.91 | 14.02 | 13.82 | 13.92 | 13.51 | 0.07% | 137,678 |