Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RJN Elements Fund (NY: RJN )

4.015 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.800 2.818 2.750 2.765 9,018 -0.02(-0.72%)
Jan 30, 2019 2.784 2.812 2.784 2.785 4,253 +0.04(+1.27%)
Jan 29, 2019 2.760 2.770 2.740 2.750 18,653 +0.06(+2.17%)
Jan 28, 2019 2.710 2.710 2.683 2.692 44,135 -0.10(-3.70%)
Jan 25, 2019 2.778 2.795 2.770 2.795 3,000 +0.02(+0.90%)
Jan 24, 2019 2.760 2.780 2.760 2.770 66,967 +0.02(+0.73%)
Jan 23, 2019 2.740 2.750 2.740 2.750 300 -0.02(-0.54%)
Jan 22, 2019 2.770 2.770 2.740 2.765 65,015 -0.07(-2.47%)
Jan 18, 2019 2.790 2.840 2.790 2.835 10,400 +0.06(+1.98%)
Jan 17, 2019 2.760 2.780 2.760 2.780 802 +0.00(+0.00%)
Jan 16, 2019 2.760 2.780 2.752 2.780 922 +0.01(+0.36%)
Jan 15, 2019 2.760 2.770 2.760 2.770 310 +0.05(+1.84%)
Jan 14, 2019 2.750 2.770 2.720 2.720 3,151 -0.02(-0.73%)
Jan 11, 2019 2.730 2.750 2.710 2.740 4,600 -0.02(-0.72%)
Jan 10, 2019 2.730 2.760 2.683 2.760 4,313 +0.01(+0.36%)
Jan 09, 2019 2.710 2.750 2.710 2.750 4,625 +0.11(+4.17%)
Jan 08, 2019 2.620 2.640 2.620 2.640 1,015 +0.05(+1.93%)
Jan 07, 2019 2.600 2.610 2.590 2.590 7,642 +0.01(+0.39%)
Jan 04, 2019 2.620 2.620 2.580 2.580 200 +0.06(+2.18%)
Jan 03, 2019 2.520 2.525 2.480 2.525 2,207 +0.03(+1.20%)
Jan 02, 2019 2.410 2.525 2.410 2.495 26,525 +0.04(+1.42%)
Dec 31, 2018 2.430 2.470 2.430 2.460 8,300 -0.00(-0.20%)
Dec 28, 2018 2.470 2.470 2.440 2.465 4,900 -0.03(-1.20%)
Dec 27, 2018 2.310 2.495 2.310 2.495 18,230 -0.06(-2.50%)
Dec 26, 2018 2.420 2.559 2.420 2.559 13,660 +0.11(+4.66%)
Dec 24, 2018 2.445 2.445 2.445 2.445 100 -0.06(-2.59%)
Dec 21, 2018 2.530 2.550 2.510 2.510 8,700 -0.05(-1.76%)
Dec 20, 2018 2.570 2.570 2.530 2.555 6,954 -0.06(-2.48%)
Dec 19, 2018 2.610 2.630 2.601 2.620 11,050 +0.04(+1.55%)
Dec 18, 2018 2.690 2.690 2.580 2.580 1,184 -0.11(-4.09%)
Dec 17, 2018 2.750 2.750 2.690 2.690 5,399 -0.08(-3.06%)
Dec 14, 2018 2.780 2.780 2.775 2.775 600 -0.12(-4.31%)
Dec 13, 2018 2.800 2.900 2.790 2.900 1,149 +0.09(+3.39%)
Dec 12, 2018 2.805 2.805 2.805 2.805 381 -0.04(-1.35%)
Dec 11, 2018 2.864 2.864 2.836 2.844 11,116 +0.00(+0.12%)
Dec 10, 2018 2.860 2.860 2.840 2.840 11,106 -0.12(-4.05%)
Dec 07, 2018 2.960 2.960 2.960 2.960 100 +0.11(+3.91%)
Dec 06, 2018 2.850 2.850 2.790 2.849 1,671 -0.06(-2.11%)
Dec 04, 2018 2.920 2.920 2.910 2.910 3,100 +0.02(+0.80%)
Dec 03, 2018 2.860 2.887 2.850 2.887 5,177 +0.06(+2.01%)
Nov 30, 2018 2.820 2.830 2.790 2.830 1,100 -0.02(-0.70%)
Nov 29, 2018 2.820 2.890 2.820 2.850 11,146 +0.05(+1.79%)
Nov 28, 2018 2.840 2.845 2.800 2.800 1,888 -0.01(-0.36%)
Nov 27, 2018 2.810 2.830 2.790 2.810 25,455 +0.00(+0.00%)
Nov 26, 2018 2.820 2.840 2.800 2.810 351,374 -0.01(-0.35%)
Nov 23, 2018 2.890 2.890 2.800 2.820 18,800 -0.16(-5.37%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.06(+2.05%)
Nov 20, 2018 2.890 2.930 2.890 2.920 10,826 -0.18(-5.81%)
Nov 19, 2018 3.050 3.120 3.030 3.100 22,934 +0.06(+1.97%)
Nov 16, 2018 3.030 3.040 3.010 3.040 7,900 +0.04(+1.33%)
Nov 15, 2018 3.020 3.020 3.000 3.000 16,081 -0.12(-3.85%)
Nov 14, 2018 3.090 3.120 3.090 3.120 739 +0.16(+5.41%)
Nov 13, 2018 3.047 3.050 2.955 2.960 38,138 -0.09(-2.95%)
Nov 12, 2018 3.110 3.110 3.050 3.050 345 -0.03(-0.81%)
Nov 09, 2018 3.000 3.090 3.000 3.075 2,100 -0.00(-0.16%)
Nov 08, 2018 3.100 3.103 3.080 3.080 1,000 -0.04(-1.28%)
Nov 07, 2018 3.110 3.125 3.110 3.120 669 -0.02(-0.64%)
Nov 06, 2018 3.140 3.140 3.140 3.140 318 -0.03(-0.84%)
Nov 05, 2018 3.170 3.180 3.160 3.167 15,141 +0.05(+1.49%)
Nov 02, 2018 3.120 3.120 3.120 3.120 200 -0.02(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.