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 (%)
Oct 31, 2018 3.221 3.246 3.210 3.210 6,859 -0.01(-0.32%)
Oct 30, 2018 3.210 3.240 3.207 3.220 2,671 -0.05(-1.53%)
Oct 29, 2018 3.250 3.270 3.250 3.270 410 -0.01(-0.30%)
Oct 26, 2018 3.280 3.280 3.280 0 +0.00(+0.00%)
Oct 25, 2018 3.274 3.280 3.274 3.280 769 +0.05(+1.55%)
Oct 24, 2018 3.280 3.288 3.230 3.230 3,004 -0.02(-0.62%)
Oct 23, 2018 3.290 3.290 3.240 3.250 1,467 -0.11(-3.27%)
Oct 22, 2018 3.340 3.360 3.340 3.360 1,674 -0.01(-0.30%)
Oct 19, 2018 3.260 3.390 3.260 3.370 11,800 +0.03(+0.90%)
Oct 18, 2018 3.360 3.360 3.340 3.340 2,959 -0.04(-1.18%)
Oct 17, 2018 3.330 3.391 3.330 3.380 6,894 -0.08(-2.29%)
Oct 16, 2018 3.440 3.470 3.440 3.459 6,381 +0.02(+0.56%)
Oct 15, 2018 3.420 3.440 3.420 3.440 687 +0.02(+0.58%)
Oct 12, 2018 3.440 3.440 3.380 3.420 4,100 -0.02(-0.58%)
Oct 11, 2018 3.460 3.460 3.440 3.440 7,557 -0.04(-1.15%)
Oct 10, 2018 3.560 3.563 3.480 3.480 2,700 -0.08(-2.25%)
Oct 09, 2018 3.560 3.560 3.550 3.560 1,166 +0.03(+0.85%)
Oct 08, 2018 3.520 3.537 3.520 3.530 48,924 +0.00(+0.00%)
Oct 05, 2018 3.550 3.550 3.530 3.530 18,500 +0.00(+0.00%)
Oct 04, 2018 3.596 3.597 3.530 3.530 8,192 -0.08(-2.22%)
Oct 03, 2018 3.550 3.635 3.550 3.610 14,564 +0.05(+1.46%)
Oct 02, 2018 3.570 3.570 3.550 3.558 9,273 -0.01(-0.36%)
Oct 01, 2018 3.490 3.571 3.490 3.571 12,105 +0.09(+2.61%)
Sep 28, 2018 3.470 3.480 3.460 3.480 6,400 +0.06(+1.75%)
Sep 27, 2018 3.430 3.430 3.420 3.420 1,085 +0.03(+0.89%)
Sep 26, 2018 3.410 3.430 3.390 3.390 2,396 -0.04(-1.11%)
Sep 25, 2018 3.428 3.428 3.428 3.428 2,971 +0.03(+0.82%)
Sep 24, 2018 3.380 3.420 3.380 3.400 5,012 +0.08(+2.41%)
Sep 21, 2018 3.340 3.360 3.320 3.320 16,300 +0.01(+0.28%)
Sep 20, 2018 3.310 3.320 3.310 3.311 27,104 -0.01(-0.18%)
Sep 19, 2018 3.290 3.320 3.290 3.317 10,151 +0.03(+0.81%)
Sep 18, 2018 3.290 3.290 3.280 3.290 40,755 +0.03(+0.79%)
Sep 17, 2018 3.264 3.264 3.264 3.264 1 +0.00(+0.13%)
Sep 14, 2018 3.240 3.260 3.240 3.260 1,100 -0.06(-1.81%)
Sep 13, 2018 3.320 3.320 3.320 0 +0.00(+0.00%)
Sep 12, 2018 3.301 3.320 3.300 3.320 8,724 +0.05(+1.53%)
Sep 11, 2018 3.230 3.280 3.230 3.270 57,606 +0.08(+2.51%)
Sep 10, 2018 3.190 3.190 3.190 3.190 107 +0.00(+0.00%)
Sep 07, 2018 3.190 3.190 3.190 3.190 100 +0.00(+0.00%)
Sep 06, 2018 3.180 3.190 3.170 3.190 28,602 -0.09(-2.86%)
Sep 05, 2018 3.284 3.284 2 +0.00(+0.00%)
Sep 04, 2018 3.284 3.284 94 +0.00(+0.00%)
Aug 31, 2018 3.284 3.284 3.284 0 -0.01(-0.19%)
Aug 30, 2018 3.279 3.290 3.270 3.290 900 +0.02(+0.77%)
Aug 29, 2018 3.260 3.270 3.260 3.265 2,502 +0.04(+1.08%)
Aug 28, 2018 3.230 3.230 3.230 3.230 118 +0.00(+0.00%)
Aug 27, 2018 3.230 3.230 3.230 3.230 460 -0.02(-0.62%)
Aug 24, 2018 3.240 3.250 3.240 3.250 7,600 +0.04(+1.40%)
Aug 23, 2018 3.200 3.205 3.200 3.205 4,596 +0.07(+2.19%)
Aug 22, 2018 3.136 3.136 3.136 3.136 1 +0.00(+0.00%)
Aug 21, 2018 3.150 3.150 3.136 3.136 450 +0.04(+1.17%)
Aug 20, 2018 3.100 3.100 3.100 3.100 401 +0.00(+0.00%)
Aug 17, 2018 3.100 3.100 3.100 3.100 300 +0.03(+0.86%)
Aug 16, 2018 3.070 3.074 3.070 3.074 3,182 +0.00(+0.10%)
Aug 15, 2018 3.080 3.080 3.058 3.071 6,589 -0.07(-2.36%)
Aug 14, 2018 3.140 3.160 3.140 3.145 3,923 +0.04(+1.45%)
Aug 13, 2018 3.131 3.136 3.100 3.100 7,132 -0.05(-1.59%)
Aug 10, 2018 3.150 3.150 3.150 3.150 700 +0.03(+0.93%)
Aug 09, 2018 3.120 3.121 3.120 3.121 14,233 +0.01(+0.35%)
Aug 08, 2018 3.152 3.152 3.110 3.110 3,433 -0.09(-2.72%)
Aug 07, 2018 3.197 3.197 3.197 3.197 1,095 +0.05(+1.49%)
Aug 06, 2018 3.150 3.150 3.150 3.150 1 +0.00(+0.00%)
Aug 03, 2018 3.160 3.160 3.145 3.150 14,200 -0.01(-0.32%)
Aug 02, 2018 3.100 3.160 3.100 3.160 5,400 +0.06(+1.94%)
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.