RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.72
-0.04 (-0.24%)
Mar 9, 2026, 4:00 PM EDT - Market closed
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.75 | 14.75 | 14.68 | 14.72 | 14.72 | -0.20% | 5,909 |
| Mar 6, 2026 | 14.82 | 14.82 | 14.68 | 14.75 | 14.75 | -0.37% | 9,146 |
| Mar 5, 2026 | 14.79 | 14.82 | 14.71 | 14.80 | 14.80 | - | 17,244 |
| Mar 4, 2026 | 14.96 | 15.01 | 14.78 | 14.80 | 14.80 | -1.46% | 26,363 |
| Mar 3, 2026 | 14.99 | 15.03 | 14.76 | 15.02 | 15.02 | 0.17% | 29,419 |
| Mar 2, 2026 | 14.94 | 15.04 | 14.94 | 14.99 | 14.99 | 0.32% | 40,494 |
| Feb 27, 2026 | 14.92 | 15.08 | 14.88 | 14.95 | 14.95 | 0.65% | 24,118 |
| Feb 26, 2026 | 14.88 | 14.90 | 14.73 | 14.85 | 14.85 | 0.13% | 19,072 |
| Feb 25, 2026 | 14.83 | 14.90 | 14.82 | 14.83 | 14.83 | 0.24% | 27,801 |
| Feb 24, 2026 | 14.70 | 14.83 | 14.55 | 14.80 | 14.80 | 0.58% | 22,993 |
| Feb 23, 2026 | 14.87 | 14.95 | 14.69 | 14.71 | 14.71 | -0.74% | 21,905 |
| Feb 20, 2026 | 14.97 | 15.00 | 14.70 | 14.82 | 14.82 | -0.47% | 23,106 |
| Feb 19, 2026 | 14.96 | 14.96 | 14.58 | 14.89 | 14.89 | 0.07% | 27,977 |
| Feb 18, 2026 | 15.05 | 15.05 | 14.79 | 14.88 | 14.88 | -0.73% | 10,749 |
| Feb 17, 2026 | 15.14 | 15.15 | 14.92 | 14.99 | 14.99 | -0.79% | 23,237 |
| Feb 13, 2026 | 15.06 | 15.12 | 14.91 | 15.11 | 15.11 | -0.26% | 7,350 |
| Feb 12, 2026 | 15.11 | 15.15 | 15.04 | 15.15 | 15.06 | 0.60% | 12,678 |
| Feb 11, 2026 | 15.11 | 15.15 | 15.00 | 15.06 | 14.97 | -0.26% | 16,165 |
| Feb 10, 2026 | 15.09 | 15.15 | 15.09 | 15.10 | 15.01 | 0.47% | 10,590 |
| Feb 9, 2026 | 15.11 | 15.15 | 15.01 | 15.03 | 14.94 | - | 14,320 |
| Feb 6, 2026 | 15.18 | 15.20 | 14.92 | 15.03 | 14.94 | 0.07% | 24,825 |
| Feb 5, 2026 | 15.05 | 15.29 | 14.96 | 15.02 | 14.93 | -0.20% | 12,775 |
| Feb 4, 2026 | 14.85 | 15.06 | 14.83 | 15.05 | 14.96 | 1.48% | 42,903 |
| Feb 3, 2026 | 14.74 | 14.87 | 14.70 | 14.83 | 14.74 | 0.75% | 67,111 |
| Feb 2, 2026 | 14.75 | 14.77 | 14.68 | 14.72 | 14.63 | -0.27% | 87,144 |
| Jan 30, 2026 | 14.82 | 14.82 | 14.73 | 14.76 | 14.67 | 0.20% | 16,661 |
| Jan 29, 2026 | 14.75 | 14.75 | 14.69 | 14.73 | 14.64 | 0.14% | 35,378 |
| Jan 28, 2026 | 14.62 | 14.76 | 14.59 | 14.71 | 14.62 | 0.88% | 24,964 |
| Jan 27, 2026 | 14.52 | 14.60 | 14.49 | 14.58 | 14.50 | 0.35% | 42,876 |
| Jan 26, 2026 | 14.62 | 14.62 | 14.47 | 14.53 | 14.44 | -0.27% | 22,105 |
| Jan 23, 2026 | 14.61 | 14.61 | 14.55 | 14.57 | 14.48 | 0.14% | 18,606 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.54 | 14.55 | 14.46 | -0.27% | 19,492 |
| Jan 21, 2026 | 14.65 | 14.65 | 14.56 | 14.59 | 14.50 | -0.41% | 15,697 |
| Jan 20, 2026 | 14.65 | 14.65 | 14.56 | 14.65 | 14.56 | - | 15,974 |
| Jan 16, 2026 | 14.67 | 14.70 | 14.61 | 14.65 | 14.56 | 0.07% | 7,091 |
| Jan 15, 2026 | 14.66 | 14.70 | 14.55 | 14.64 | 14.55 | -0.41% | 15,729 |
| Jan 14, 2026 | 14.73 | 14.80 | 14.68 | 14.70 | 14.52 | -0.14% | 30,939 |
| Jan 13, 2026 | 14.68 | 14.78 | 14.65 | 14.72 | 14.54 | 0.34% | 18,112 |
| Jan 12, 2026 | 14.67 | 14.71 | 14.66 | 14.67 | 14.50 | -0.07% | 11,451 |
| Jan 9, 2026 | 14.60 | 14.69 | 14.55 | 14.68 | 14.51 | 0.69% | 35,343 |
| Jan 8, 2026 | 14.59 | 14.64 | 14.55 | 14.58 | 14.41 | - | 13,353 |
| Jan 7, 2026 | 14.60 | 14.64 | 14.57 | 14.58 | 14.41 | 0.14% | 30,860 |
| Jan 6, 2026 | 14.67 | 14.67 | 14.52 | 14.56 | 14.39 | -0.27% | 34,795 |
| Jan 5, 2026 | 14.54 | 14.66 | 14.51 | 14.60 | 14.43 | 0.55% | 17,022 |
| Jan 2, 2026 | 14.58 | 14.58 | 14.48 | 14.52 | 14.35 | - | 10,992 |
| Dec 31, 2025 | 14.57 | 14.58 | 14.45 | 14.52 | 14.35 | 0.07% | 42,506 |
| Dec 30, 2025 | 14.32 | 14.54 | 14.32 | 14.51 | 14.34 | 0.83% | 120,341 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.32 | 14.39 | 14.22 | -0.96% | 107,133 |
| Dec 26, 2025 | 14.83 | 14.83 | 14.48 | 14.53 | 14.36 | -0.79% | 35,112 |
| Dec 24, 2025 | 14.65 | 14.70 | 14.61 | 14.65 | 14.47 | -0.31% | 9,000 |
| Dec 23, 2025 | 14.74 | 15.00 | 14.66 | 14.69 | 14.52 | -0.20% | 30,527 |
| Dec 22, 2025 | 14.75 | 14.84 | 14.69 | 14.72 | 14.54 | -0.54% | 27,546 |
| Dec 19, 2025 | 14.94 | 14.94 | 14.65 | 14.80 | 14.62 | -0.94% | 52,285 |
| Dec 18, 2025 | 14.83 | 14.95 | 14.74 | 14.94 | 14.76 | 0.67% | 48,102 |
| Dec 17, 2025 | 14.78 | 14.89 | 14.72 | 14.84 | 14.66 | -0.67% | 30,851 |
| Dec 16, 2025 | 14.58 | 15.15 | 14.58 | 14.94 | 14.76 | 1.56% | 89,785 |
| Dec 15, 2025 | 14.79 | 14.81 | 14.70 | 14.71 | 14.53 | -1.08% | 13,002 |
| Dec 12, 2025 | 14.77 | 14.88 | 14.68 | 14.87 | 14.60 | 0.88% | 48,990 |
| Dec 11, 2025 | 14.80 | 14.86 | 14.71 | 14.74 | 14.47 | -0.41% | 16,195 |
| Dec 10, 2025 | 14.90 | 15.12 | 14.79 | 14.80 | 14.53 | -0.27% | 44,918 |
| Dec 9, 2025 | 14.82 | 14.93 | 14.78 | 14.84 | 14.57 | -0.07% | 25,428 |
| Dec 8, 2025 | 14.73 | 14.86 | 14.67 | 14.85 | 14.58 | 0.81% | 35,657 |
| Dec 5, 2025 | 14.72 | 14.77 | 14.68 | 14.73 | 14.46 | 0.55% | 18,044 |
| Dec 4, 2025 | 14.57 | 14.72 | 14.55 | 14.65 | 14.38 | -0.48% | 37,190 |
| Dec 3, 2025 | 14.51 | 14.72 | 14.50 | 14.72 | 14.45 | 1.31% | 92,535 |
| Dec 2, 2025 | 14.59 | 14.59 | 14.40 | 14.53 | 14.27 | -0.07% | 78,506 |
| Dec 1, 2025 | 14.60 | 14.66 | 14.53 | 14.54 | 14.27 | -0.75% | 22,507 |
| Nov 28, 2025 | 14.68 | 14.68 | 14.51 | 14.65 | 14.38 | 0.07% | 77,203 |
| Nov 26, 2025 | 14.54 | 14.68 | 14.53 | 14.64 | 14.37 | 0.97% | 31,857 |
| Nov 25, 2025 | 14.44 | 14.58 | 14.40 | 14.50 | 14.24 | -0.21% | 87,456 |
| Nov 24, 2025 | 14.67 | 14.70 | 14.50 | 14.53 | 14.27 | -0.95% | 58,438 |
| Nov 21, 2025 | 14.89 | 14.92 | 14.65 | 14.67 | 14.40 | -1.08% | 30,613 |
| Nov 20, 2025 | 15.04 | 15.12 | 14.78 | 14.83 | 14.56 | -1.33% | 43,186 |
| Nov 19, 2025 | 15.00 | 15.13 | 15.00 | 15.03 | 14.76 | 0.20% | 16,322 |
| Nov 18, 2025 | 15.06 | 15.10 | 15.00 | 15.00 | 14.73 | -0.60% | 6,358 |
| Nov 17, 2025 | 15.15 | 15.15 | 15.03 | 15.09 | 14.81 | -0.20% | 28,637 |
| Nov 14, 2025 | 15.01 | 15.14 | 15.00 | 15.12 | 14.84 | 0.41% | 69,472 |
| Nov 13, 2025 | 15.04 | 15.14 | 15.00 | 15.06 | 14.69 | 0.13% | 32,930 |
| Nov 12, 2025 | 15.15 | 15.15 | 15.00 | 15.04 | 14.67 | -0.40% | 16,758 |
| Nov 11, 2025 | 14.99 | 15.12 | 14.99 | 15.10 | 14.73 | 0.27% | 12,958 |
| Nov 10, 2025 | 15.08 | 15.14 | 15.05 | 15.06 | 14.69 | -0.20% | 6,882 |
| Nov 7, 2025 | 15.10 | 15.15 | 15.09 | 15.09 | 14.72 | -0.13% | 15,254 |
| Nov 6, 2025 | 15.13 | 15.15 | 15.01 | 15.11 | 14.74 | -0.26% | 13,877 |
| Nov 5, 2025 | 15.14 | 15.15 | 14.99 | 15.15 | 14.78 | 0.43% | 30,163 |
| Nov 4, 2025 | 15.02 | 15.12 | 15.00 | 15.09 | 14.72 | 0.57% | 13,342 |
| Nov 3, 2025 | 15.14 | 15.14 | 14.95 | 15.00 | 14.63 | -0.73% | 30,401 |
| Oct 31, 2025 | 15.09 | 15.15 | 14.96 | 15.11 | 14.74 | 0.73% | 32,271 |
| Oct 30, 2025 | 15.09 | 15.11 | 14.94 | 15.00 | 14.63 | -0.46% | 17,702 |
| Oct 29, 2025 | 15.10 | 15.12 | 15.06 | 15.07 | 14.70 | -0.53% | 14,662 |
| Oct 28, 2025 | 14.90 | 15.15 | 14.82 | 15.15 | 14.78 | 1.88% | 80,437 |
| Oct 27, 2025 | 14.91 | 14.96 | 14.82 | 14.87 | 14.51 | -0.13% | 13,517 |
| Oct 24, 2025 | 14.78 | 14.89 | 14.74 | 14.89 | 14.53 | 0.74% | 23,297 |
| Oct 23, 2025 | 14.87 | 14.97 | 14.78 | 14.78 | 14.42 | -0.46% | 20,845 |
| Oct 22, 2025 | 14.90 | 14.90 | 14.80 | 14.85 | 14.49 | -0.27% | 19,656 |
| Oct 21, 2025 | 15.01 | 15.05 | 14.87 | 14.89 | 14.53 | -0.73% | 27,547 |
| Oct 20, 2025 | 15.00 | 15.09 | 14.91 | 15.00 | 14.63 | 0.20% | 44,903 |
| Oct 17, 2025 | 15.13 | 15.15 | 14.87 | 14.97 | 14.60 | -0.27% | 38,462 |
| Oct 16, 2025 | 15.15 | 15.15 | 14.81 | 15.01 | 14.64 | -0.13% | 27,151 |
| Oct 15, 2025 | 15.15 | 15.15 | 15.00 | 15.03 | 14.66 | -0.54% | 13,580 |
| Oct 14, 2025 | 15.06 | 15.15 | 14.92 | 15.11 | 14.65 | 0.34% | 34,510 |