RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ)
NYSE: RMMZ · Real-Time Price · USD
14.72
+0.03 (0.23%)
Apr 29, 2026, 10:21 AM EDT - Market open
RMMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.78 | 14.78 | 14.56 | 14.69 | 14.69 | -1.08% | 29,921 |
| Apr 27, 2026 | 14.81 | 14.85 | 14.75 | 14.85 | 14.85 | 0.58% | 8,297 |
| Apr 24, 2026 | 14.93 | 14.93 | 14.77 | 14.77 | 14.77 | -0.10% | 3,584 |
| Apr 23, 2026 | 14.85 | 14.85 | 14.78 | 14.78 | 14.78 | -0.47% | 10,131 |
| Apr 22, 2026 | 14.90 | 14.90 | 14.83 | 14.85 | 14.85 | -0.47% | 15,039 |
| Apr 21, 2026 | 14.87 | 14.92 | 14.78 | 14.92 | 14.92 | 0.61% | 15,946 |
| Apr 20, 2026 | 14.94 | 14.94 | 14.70 | 14.83 | 14.83 | -0.54% | 12,076 |
| Apr 17, 2026 | 14.91 | 14.94 | 14.80 | 14.91 | 14.91 | 0.47% | 23,894 |
| Apr 16, 2026 | 14.94 | 14.94 | 14.78 | 14.84 | 14.84 | - | 18,350 |
| Apr 15, 2026 | 14.94 | 14.94 | 14.71 | 14.84 | 14.84 | -0.34% | 12,949 |
| Apr 14, 2026 | 14.82 | 14.94 | 14.71 | 14.89 | 14.80 | 0.54% | 30,866 |
| Apr 13, 2026 | 14.87 | 14.89 | 14.74 | 14.81 | 14.72 | - | 13,543 |
| Apr 10, 2026 | 14.94 | 14.94 | 14.76 | 14.81 | 14.72 | -0.60% | 13,879 |
| Apr 9, 2026 | 14.81 | 14.94 | 14.56 | 14.90 | 14.81 | 0.95% | 25,412 |
| Apr 8, 2026 | 14.88 | 14.88 | 14.27 | 14.76 | 14.67 | 0.20% | 15,935 |
| Apr 7, 2026 | 14.84 | 15.06 | 14.50 | 14.73 | 14.64 | -0.20% | 16,535 |
| Apr 6, 2026 | 14.75 | 14.81 | 14.75 | 14.76 | 14.67 | 0.14% | 13,832 |
| Apr 2, 2026 | 14.71 | 14.80 | 14.66 | 14.74 | 14.65 | 0.75% | 7,872 |
| Apr 1, 2026 | 14.74 | 14.78 | 14.60 | 14.63 | 14.54 | -0.41% | 34,538 |
| Mar 31, 2026 | 14.85 | 14.86 | 14.60 | 14.69 | 14.60 | - | 24,032 |
| Mar 30, 2026 | 14.44 | 14.72 | 14.37 | 14.69 | 14.60 | 3.09% | 33,132 |
| Mar 27, 2026 | 14.27 | 14.33 | 14.16 | 14.25 | 14.16 | -0.14% | 9,290 |
| Mar 26, 2026 | 14.29 | 14.37 | 14.24 | 14.27 | 14.18 | -0.21% | 18,674 |
| Mar 25, 2026 | 14.22 | 14.39 | 14.22 | 14.30 | 14.21 | 0.85% | 10,503 |
| Mar 24, 2026 | 14.56 | 14.59 | 14.16 | 14.18 | 14.10 | -2.64% | 20,692 |
| Mar 23, 2026 | 14.74 | 14.74 | 14.50 | 14.57 | 14.48 | -0.10% | 6,588 |
| Mar 20, 2026 | 14.72 | 14.72 | 14.53 | 14.58 | 14.49 | -0.88% | 20,252 |
| Mar 19, 2026 | 14.70 | 14.77 | 14.61 | 14.71 | 14.62 | 0.55% | 3,308 |
| Mar 18, 2026 | 14.79 | 14.79 | 14.62 | 14.63 | 14.54 | -0.61% | 5,522 |
| Mar 17, 2026 | 14.76 | 14.76 | 14.64 | 14.72 | 14.63 | - | 12,281 |
| Mar 16, 2026 | 14.71 | 14.80 | 14.62 | 14.72 | 14.63 | 0.07% | 26,798 |
| Mar 13, 2026 | 14.70 | 14.81 | 14.60 | 14.71 | 14.53 | 0.20% | 21,579 |
| Mar 12, 2026 | 14.71 | 14.81 | 14.68 | 14.68 | 14.50 | -0.20% | 7,811 |
| Mar 11, 2026 | 14.64 | 14.79 | 14.60 | 14.71 | 14.53 | 0.89% | 5,228 |
| Mar 10, 2026 | 14.63 | 14.72 | 14.56 | 14.58 | 14.40 | -0.92% | 42,242 |
| Mar 9, 2026 | 14.75 | 14.75 | 14.68 | 14.72 | 14.54 | -0.20% | 5,909 |
| Mar 6, 2026 | 14.82 | 14.82 | 14.68 | 14.75 | 14.57 | -0.37% | 9,146 |
| Mar 5, 2026 | 14.79 | 14.82 | 14.71 | 14.80 | 14.62 | - | 17,244 |
| Mar 4, 2026 | 14.96 | 15.01 | 14.78 | 14.80 | 14.62 | -1.46% | 26,363 |
| Mar 3, 2026 | 14.99 | 15.03 | 14.76 | 15.02 | 14.84 | 0.17% | 29,419 |
| Mar 2, 2026 | 14.94 | 15.04 | 14.94 | 14.99 | 14.81 | 0.32% | 40,494 |
| Feb 27, 2026 | 14.92 | 15.08 | 14.88 | 14.95 | 14.77 | 0.65% | 24,118 |
| Feb 26, 2026 | 14.88 | 14.90 | 14.73 | 14.85 | 14.67 | 0.13% | 19,072 |
| Feb 25, 2026 | 14.83 | 14.90 | 14.82 | 14.83 | 14.65 | 0.24% | 27,801 |
| Feb 24, 2026 | 14.70 | 14.83 | 14.55 | 14.80 | 14.62 | 0.58% | 22,993 |
| Feb 23, 2026 | 14.87 | 14.95 | 14.69 | 14.71 | 14.53 | -0.74% | 21,905 |
| Feb 20, 2026 | 14.97 | 15.00 | 14.70 | 14.82 | 14.64 | -0.47% | 23,106 |
| Feb 19, 2026 | 14.96 | 14.96 | 14.58 | 14.89 | 14.71 | 0.07% | 27,977 |
| Feb 18, 2026 | 15.05 | 15.05 | 14.79 | 14.88 | 14.70 | -0.73% | 10,749 |
| Feb 17, 2026 | 15.14 | 15.15 | 14.92 | 14.99 | 14.81 | -0.79% | 23,237 |
| Feb 13, 2026 | 15.06 | 15.12 | 14.91 | 15.11 | 14.93 | -0.26% | 7,350 |
| Feb 12, 2026 | 15.11 | 15.15 | 15.04 | 15.15 | 14.88 | 0.60% | 12,678 |
| Feb 11, 2026 | 15.11 | 15.15 | 15.00 | 15.06 | 14.79 | -0.26% | 16,165 |
| Feb 10, 2026 | 15.09 | 15.15 | 15.09 | 15.10 | 14.83 | 0.47% | 10,590 |
| Feb 9, 2026 | 15.11 | 15.15 | 15.01 | 15.03 | 14.76 | - | 14,320 |
| Feb 6, 2026 | 15.18 | 15.20 | 14.92 | 15.03 | 14.76 | 0.07% | 24,825 |
| Feb 5, 2026 | 15.05 | 15.29 | 14.96 | 15.02 | 14.75 | -0.20% | 12,775 |
| Feb 4, 2026 | 14.85 | 15.06 | 14.83 | 15.05 | 14.78 | 1.48% | 42,903 |
| Feb 3, 2026 | 14.74 | 14.87 | 14.70 | 14.83 | 14.57 | 0.75% | 67,111 |
| Feb 2, 2026 | 14.75 | 14.77 | 14.68 | 14.72 | 14.46 | -0.27% | 87,144 |
| Jan 30, 2026 | 14.82 | 14.82 | 14.73 | 14.76 | 14.50 | 0.20% | 16,661 |
| Jan 29, 2026 | 14.75 | 14.75 | 14.69 | 14.73 | 14.47 | 0.14% | 35,378 |
| Jan 28, 2026 | 14.62 | 14.76 | 14.59 | 14.71 | 14.45 | 0.88% | 24,964 |
| Jan 27, 2026 | 14.52 | 14.60 | 14.49 | 14.58 | 14.32 | 0.35% | 42,876 |
| Jan 26, 2026 | 14.62 | 14.62 | 14.47 | 14.53 | 14.27 | -0.27% | 22,105 |
| Jan 23, 2026 | 14.61 | 14.61 | 14.55 | 14.57 | 14.31 | 0.14% | 18,606 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.54 | 14.55 | 14.29 | -0.27% | 19,492 |
| Jan 21, 2026 | 14.65 | 14.65 | 14.56 | 14.59 | 14.33 | -0.41% | 15,697 |
| Jan 20, 2026 | 14.65 | 14.65 | 14.56 | 14.65 | 14.39 | - | 15,974 |
| Jan 16, 2026 | 14.67 | 14.70 | 14.61 | 14.65 | 14.39 | 0.07% | 7,091 |
| Jan 15, 2026 | 14.66 | 14.70 | 14.55 | 14.64 | 14.38 | -0.41% | 15,729 |
| Jan 14, 2026 | 14.73 | 14.80 | 14.68 | 14.70 | 14.35 | -0.14% | 30,939 |
| Jan 13, 2026 | 14.68 | 14.78 | 14.65 | 14.72 | 14.37 | 0.34% | 18,112 |
| Jan 12, 2026 | 14.67 | 14.71 | 14.66 | 14.67 | 14.32 | -0.07% | 11,451 |
| Jan 9, 2026 | 14.60 | 14.69 | 14.55 | 14.68 | 14.33 | 0.69% | 35,343 |
| Jan 8, 2026 | 14.59 | 14.64 | 14.55 | 14.58 | 14.23 | - | 13,353 |
| Jan 7, 2026 | 14.60 | 14.64 | 14.57 | 14.58 | 14.23 | 0.14% | 30,860 |
| Jan 6, 2026 | 14.67 | 14.67 | 14.52 | 14.56 | 14.21 | -0.27% | 34,795 |
| Jan 5, 2026 | 14.54 | 14.66 | 14.51 | 14.60 | 14.25 | 0.55% | 17,022 |
| Jan 2, 2026 | 14.58 | 14.58 | 14.48 | 14.52 | 14.17 | - | 10,992 |
| Dec 31, 2025 | 14.57 | 14.58 | 14.45 | 14.52 | 14.17 | 0.07% | 42,506 |
| Dec 30, 2025 | 14.32 | 14.54 | 14.32 | 14.51 | 14.17 | 0.83% | 120,341 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.32 | 14.39 | 14.05 | -0.96% | 107,133 |
| Dec 26, 2025 | 14.83 | 14.83 | 14.48 | 14.53 | 14.18 | -0.79% | 35,112 |
| Dec 24, 2025 | 14.65 | 14.70 | 14.61 | 14.65 | 14.30 | -0.31% | 9,000 |
| Dec 23, 2025 | 14.74 | 15.00 | 14.66 | 14.69 | 14.34 | -0.20% | 30,527 |
| Dec 22, 2025 | 14.75 | 14.84 | 14.69 | 14.72 | 14.37 | -0.54% | 27,546 |
| Dec 19, 2025 | 14.94 | 14.94 | 14.65 | 14.80 | 14.45 | -0.94% | 52,285 |
| Dec 18, 2025 | 14.83 | 14.95 | 14.74 | 14.94 | 14.58 | 0.67% | 48,102 |
| Dec 17, 2025 | 14.78 | 14.89 | 14.72 | 14.84 | 14.49 | -0.67% | 30,851 |
| Dec 16, 2025 | 14.58 | 15.15 | 14.58 | 14.94 | 14.58 | 1.56% | 89,785 |
| Dec 15, 2025 | 14.79 | 14.81 | 14.70 | 14.71 | 14.36 | -1.08% | 13,002 |
| Dec 12, 2025 | 14.77 | 14.88 | 14.68 | 14.87 | 14.42 | 0.88% | 48,990 |
| Dec 11, 2025 | 14.80 | 14.86 | 14.71 | 14.74 | 14.30 | -0.41% | 16,195 |
| Dec 10, 2025 | 14.90 | 15.12 | 14.79 | 14.80 | 14.36 | -0.27% | 44,918 |
| Dec 9, 2025 | 14.82 | 14.93 | 14.78 | 14.84 | 14.39 | -0.07% | 25,428 |
| Dec 8, 2025 | 14.73 | 14.86 | 14.67 | 14.85 | 14.40 | 0.81% | 35,657 |
| Dec 5, 2025 | 14.72 | 14.77 | 14.68 | 14.73 | 14.29 | 0.55% | 18,044 |
| Dec 4, 2025 | 14.57 | 14.72 | 14.55 | 14.65 | 14.21 | -0.48% | 37,190 |
| Dec 3, 2025 | 14.51 | 14.72 | 14.50 | 14.72 | 14.28 | 1.31% | 92,535 |