RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.73
+0.08 (0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.72 | 14.77 | 14.68 | 14.73 | 14.73 | 0.55% | 18,044 |
| Dec 4, 2025 | 14.57 | 14.72 | 14.55 | 14.65 | 14.65 | -0.48% | 37,190 |
| Dec 3, 2025 | 14.51 | 14.72 | 14.50 | 14.72 | 14.72 | 1.31% | 92,535 |
| Dec 2, 2025 | 14.59 | 14.59 | 14.40 | 14.53 | 14.53 | -0.07% | 78,506 |
| Dec 1, 2025 | 14.60 | 14.66 | 14.53 | 14.54 | 14.54 | -0.75% | 22,507 |
| Nov 28, 2025 | 14.68 | 14.68 | 14.51 | 14.65 | 14.65 | 0.07% | 77,203 |
| Nov 26, 2025 | 14.54 | 14.68 | 14.53 | 14.64 | 14.64 | 0.97% | 31,857 |
| Nov 25, 2025 | 14.44 | 14.58 | 14.40 | 14.50 | 14.50 | -0.21% | 87,456 |
| Nov 24, 2025 | 14.67 | 14.70 | 14.50 | 14.53 | 14.53 | -0.95% | 58,438 |
| Nov 21, 2025 | 14.89 | 14.92 | 14.65 | 14.67 | 14.67 | -1.08% | 30,613 |
| Nov 20, 2025 | 15.04 | 15.12 | 14.78 | 14.83 | 14.83 | -1.33% | 43,186 |
| Nov 19, 2025 | 15.00 | 15.13 | 15.00 | 15.03 | 15.03 | 0.20% | 16,322 |
| Nov 18, 2025 | 15.06 | 15.10 | 15.00 | 15.00 | 15.00 | -0.60% | 6,358 |
| Nov 17, 2025 | 15.15 | 15.15 | 15.03 | 15.09 | 15.09 | -0.20% | 28,637 |
| Nov 14, 2025 | 15.01 | 15.14 | 15.00 | 15.12 | 15.12 | 0.41% | 69,472 |
| Nov 13, 2025 | 15.04 | 15.14 | 15.00 | 15.06 | 14.96 | 0.13% | 32,930 |
| Nov 12, 2025 | 15.15 | 15.15 | 15.00 | 15.04 | 14.95 | -0.40% | 16,758 |
| Nov 11, 2025 | 14.99 | 15.12 | 14.99 | 15.10 | 15.00 | 0.27% | 12,958 |
| Nov 10, 2025 | 15.08 | 15.14 | 15.05 | 15.06 | 14.96 | -0.20% | 6,882 |
| Nov 7, 2025 | 15.10 | 15.15 | 15.09 | 15.09 | 14.99 | -0.13% | 15,254 |
| Nov 6, 2025 | 15.13 | 15.15 | 15.01 | 15.11 | 15.01 | -0.26% | 13,877 |
| Nov 5, 2025 | 15.14 | 15.15 | 14.99 | 15.15 | 15.05 | 0.43% | 30,163 |
| Nov 4, 2025 | 15.02 | 15.12 | 15.00 | 15.09 | 14.99 | 0.57% | 13,342 |
| Nov 3, 2025 | 15.14 | 15.14 | 14.95 | 15.00 | 14.91 | -0.73% | 30,401 |
| Oct 31, 2025 | 15.09 | 15.15 | 14.96 | 15.11 | 15.01 | 0.73% | 32,271 |
| Oct 30, 2025 | 15.09 | 15.11 | 14.94 | 15.00 | 14.91 | -0.46% | 17,702 |
| Oct 29, 2025 | 15.10 | 15.12 | 15.06 | 15.07 | 14.97 | -0.53% | 14,662 |
| Oct 28, 2025 | 14.90 | 15.15 | 14.82 | 15.15 | 15.05 | 1.88% | 80,437 |
| Oct 27, 2025 | 14.91 | 14.96 | 14.82 | 14.87 | 14.78 | -0.13% | 13,517 |
| Oct 24, 2025 | 14.78 | 14.89 | 14.74 | 14.89 | 14.80 | 0.74% | 23,297 |
| Oct 23, 2025 | 14.87 | 14.97 | 14.78 | 14.78 | 14.69 | -0.46% | 20,845 |
| Oct 22, 2025 | 14.90 | 14.90 | 14.80 | 14.85 | 14.76 | -0.27% | 19,656 |
| Oct 21, 2025 | 15.01 | 15.05 | 14.87 | 14.89 | 14.80 | -0.73% | 27,547 |
| Oct 20, 2025 | 15.00 | 15.09 | 14.91 | 15.00 | 14.91 | 0.20% | 44,903 |
| Oct 17, 2025 | 15.13 | 15.15 | 14.87 | 14.97 | 14.88 | -0.27% | 38,462 |
| Oct 16, 2025 | 15.15 | 15.15 | 14.81 | 15.01 | 14.92 | -0.13% | 27,151 |
| Oct 15, 2025 | 15.15 | 15.15 | 15.00 | 15.03 | 14.94 | -0.54% | 13,580 |
| Oct 14, 2025 | 15.06 | 15.15 | 14.92 | 15.11 | 14.92 | 0.34% | 34,510 |
| Oct 13, 2025 | 14.91 | 15.06 | 14.91 | 15.06 | 14.87 | 0.60% | 12,016 |
| Oct 10, 2025 | 14.95 | 15.00 | 14.86 | 14.97 | 14.78 | 0.47% | 39,662 |
| Oct 9, 2025 | 14.88 | 14.97 | 14.85 | 14.90 | 14.71 | 0.43% | 32,611 |
| Oct 8, 2025 | 14.90 | 14.90 | 14.78 | 14.84 | 14.65 | -0.03% | 20,400 |
| Oct 7, 2025 | 14.78 | 14.89 | 14.78 | 14.84 | 14.65 | 0.47% | 12,755 |
| Oct 6, 2025 | 14.78 | 14.87 | 14.67 | 14.77 | 14.58 | - | 32,208 |
| Oct 3, 2025 | 14.90 | 15.00 | 14.75 | 14.77 | 14.58 | -0.94% | 15,571 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.86 | 14.91 | 14.72 | -0.53% | 34,140 |
| Oct 1, 2025 | 14.97 | 15.07 | 14.91 | 14.99 | 14.80 | -0.07% | 48,133 |
| Sep 30, 2025 | 15.13 | 15.13 | 14.95 | 15.00 | 14.81 | -0.07% | 21,582 |
| Sep 29, 2025 | 14.96 | 15.05 | 14.95 | 15.01 | 14.82 | 0.40% | 22,782 |
| Sep 26, 2025 | 14.98 | 15.06 | 14.85 | 14.95 | 14.76 | 0.07% | 8,318 |
| Sep 25, 2025 | 14.92 | 15.08 | 14.83 | 14.94 | 14.75 | 0.07% | 8,315 |
| Sep 24, 2025 | 14.98 | 15.15 | 14.86 | 14.93 | 14.74 | -0.80% | 21,748 |
| Sep 23, 2025 | 15.08 | 15.11 | 14.99 | 15.05 | 14.86 | 0.33% | 34,773 |
| Sep 22, 2025 | 15.09 | 15.09 | 14.93 | 15.00 | 14.81 | 0.67% | 26,012 |
| Sep 19, 2025 | 14.92 | 14.93 | 14.83 | 14.90 | 14.71 | -0.27% | 19,974 |
| Sep 18, 2025 | 14.90 | 15.08 | 14.90 | 14.94 | 14.75 | - | 28,859 |
| Sep 17, 2025 | 15.00 | 15.05 | 14.90 | 14.94 | 14.75 | -0.53% | 19,248 |
| Sep 16, 2025 | 15.04 | 15.09 | 14.85 | 15.02 | 14.83 | -0.40% | 28,936 |
| Sep 15, 2025 | 14.99 | 15.09 | 14.89 | 15.08 | 14.89 | 0.27% | 37,777 |
| Sep 12, 2025 | 14.93 | 15.14 | 14.79 | 15.04 | 14.76 | 0.20% | 17,432 |
| Sep 11, 2025 | 14.99 | 15.14 | 14.93 | 15.01 | 14.73 | 0.13% | 69,691 |
| Sep 10, 2025 | 14.87 | 14.99 | 14.81 | 14.99 | 14.71 | 1.15% | 33,286 |
| Sep 9, 2025 | 14.78 | 14.82 | 14.72 | 14.82 | 14.54 | 0.27% | 36,533 |
| Sep 8, 2025 | 14.73 | 14.78 | 14.69 | 14.78 | 14.50 | 0.61% | 27,916 |
| Sep 5, 2025 | 14.47 | 14.73 | 14.47 | 14.69 | 14.41 | 1.64% | 120,312 |
| Sep 4, 2025 | 14.46 | 14.54 | 14.44 | 14.45 | 14.18 | -0.26% | 28,424 |
| Sep 3, 2025 | 14.52 | 14.59 | 14.45 | 14.49 | 14.22 | 0.26% | 12,101 |
| Sep 2, 2025 | 14.54 | 14.65 | 14.45 | 14.45 | 14.18 | -1.18% | 15,815 |
| Aug 29, 2025 | 14.68 | 14.70 | 14.54 | 14.63 | 14.35 | -0.17% | 19,094 |
| Aug 28, 2025 | 14.71 | 14.71 | 14.52 | 14.65 | 14.37 | 0.34% | 55,012 |
| Aug 27, 2025 | 14.87 | 14.87 | 14.60 | 14.60 | 14.33 | -1.42% | 41,781 |
| Aug 26, 2025 | 14.84 | 14.84 | 14.70 | 14.81 | 14.53 | - | 28,084 |
| Aug 25, 2025 | 14.76 | 14.82 | 14.76 | 14.81 | 14.53 | 0.14% | 32,762 |
| Aug 22, 2025 | 14.63 | 14.85 | 14.60 | 14.79 | 14.51 | 1.09% | 28,168 |
| Aug 21, 2025 | 14.50 | 14.69 | 14.45 | 14.63 | 14.35 | 0.65% | 61,314 |
| Aug 20, 2025 | 14.51 | 14.59 | 14.43 | 14.54 | 14.26 | 0.73% | 86,490 |
| Aug 19, 2025 | 14.54 | 14.55 | 14.36 | 14.43 | 14.16 | -0.35% | 60,063 |
| Aug 18, 2025 | 14.29 | 14.53 | 14.24 | 14.48 | 14.21 | 1.69% | 83,115 |
| Aug 15, 2025 | 14.26 | 14.31 | 14.21 | 14.24 | 13.97 | -0.14% | 24,624 |
| Aug 14, 2025 | 14.35 | 14.35 | 14.24 | 14.26 | 13.90 | -0.04% | 14,903 |
| Aug 13, 2025 | 14.27 | 14.35 | 14.27 | 14.27 | 13.90 | 0.04% | 14,999 |
| Aug 12, 2025 | 14.24 | 14.29 | 14.21 | 14.26 | 13.90 | 0.35% | 77,198 |
| Aug 11, 2025 | 14.17 | 14.23 | 14.16 | 14.21 | 13.85 | 0.50% | 19,482 |
| Aug 8, 2025 | 14.24 | 14.24 | 14.13 | 14.14 | 13.78 | -0.07% | 72,285 |
| Aug 7, 2025 | 14.18 | 14.18 | 14.11 | 14.15 | 13.79 | -0.07% | 8,834 |
| Aug 6, 2025 | 14.16 | 14.23 | 14.11 | 14.16 | 13.80 | -0.28% | 46,084 |
| Aug 5, 2025 | 14.10 | 14.22 | 14.10 | 14.20 | 13.84 | 0.57% | 16,965 |
| Aug 4, 2025 | 14.16 | 14.16 | 14.11 | 14.12 | 13.76 | -0.35% | 19,500 |
| Aug 1, 2025 | 14.01 | 14.27 | 13.96 | 14.17 | 13.81 | 1.58% | 35,070 |
| Jul 31, 2025 | 14.01 | 14.05 | 13.91 | 13.95 | 13.60 | -0.14% | 62,636 |
| Jul 30, 2025 | 13.95 | 14.04 | 13.94 | 13.97 | 13.62 | -0.14% | 48,838 |
| Jul 29, 2025 | 14.00 | 14.05 | 13.97 | 13.99 | 13.64 | -0.29% | 17,593 |
| Jul 28, 2025 | 13.97 | 14.06 | 13.91 | 14.03 | 13.67 | 0.50% | 86,644 |
| Jul 25, 2025 | 13.90 | 13.96 | 13.90 | 13.96 | 13.61 | 0.36% | 38,089 |
| Jul 24, 2025 | 13.83 | 13.92 | 13.83 | 13.91 | 13.56 | 0.58% | 25,548 |
| Jul 23, 2025 | 13.86 | 13.87 | 13.83 | 13.83 | 13.48 | -0.22% | 22,488 |
| Jul 22, 2025 | 13.84 | 13.91 | 13.84 | 13.86 | 13.51 | -0.43% | 40,371 |
| Jul 21, 2025 | 13.97 | 14.00 | 13.88 | 13.92 | 13.57 | -0.22% | 38,449 |
| Jul 18, 2025 | 13.99 | 14.02 | 13.94 | 13.95 | 13.60 | -0.29% | 24,471 |
| Jul 17, 2025 | 13.97 | 14.02 | 13.97 | 13.99 | 13.64 | -0.29% | 48,632 |