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

RJN Elements Fund (NY: RJN )

N/A 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 21, 2022 0 +0.00(+0.00%)
Oct 20, 2022 3.930 3.960 3.900 3.920 34,948 +0.02(+0.61%)
Oct 19, 2022 3.920 3.945 3.896 3.896 16,293 -0.02(-0.50%)
Oct 18, 2022 4.000 4.000 3.890 3.916 2,883 -0.07(-1.73%)
Oct 17, 2022 4.019 4.030 3.985 3.985 820 -0.03(-0.75%)
Oct 14, 2022 4.080 4.080 4.010 4.015 4,662 -0.13(-3.25%)
Oct 13, 2022 4.080 4.170 4.080 4.150 4,825 +0.14(+3.49%)
Oct 12, 2022 4.030 4.090 4.010 4.010 8,357 -0.08(-1.96%)
Oct 11, 2022 4.100 4.160 4.065 4.090 12,253 -0.08(-1.92%)
Oct 10, 2022 4.340 4.340 4.130 4.170 15,278 -0.11(-2.46%)
Oct 07, 2022 4.230 4.300 4.225 4.275 2,555 +0.10(+2.40%)
Oct 06, 2022 4.172 4.206 4.160 4.175 14,780 +0.06(+1.46%)
Oct 05, 2022 4.060 4.160 4.050 4.115 20,878 +0.08(+2.11%)
Oct 04, 2022 4.010 4.060 4.010 4.030 4,460 +0.13(+3.33%)
Oct 03, 2022 3.890 3.900 3.870 3.900 2,632 +0.10(+2.63%)
Sep 30, 2022 3.851 3.851 3.800 3.800 505 -0.02(-0.52%)
Sep 29, 2022 3.820 3.850 3.820 3.820 3,830 -0.05(-1.37%)
Sep 28, 2022 3.740 3.873 3.740 3.873 4,222 +0.10(+2.74%)
Sep 27, 2022 3.730 3.780 3.725 3.770 10,648 +0.14(+3.86%)
Sep 26, 2022 3.690 3.770 3.630 3.630 16,945 -0.12(-3.07%)
Sep 23, 2022 3.740 3.750 3.640 3.745 115,317 -0.20(-5.07%)
Sep 22, 2022 4.030 4.068 3.940 3.945 11,936 -0.06(-1.38%)
Sep 21, 2022 4.020 4.060 3.950 4.000 6,924 +0.01(+0.26%)
Sep 20, 2022 4.060 4.090 3.990 3.990 2,626 -0.05(-1.24%)
Sep 19, 2022 3.990 4.070 3.990 4.040 6,163 +0.01(+0.25%)
Sep 16, 2022 3.990 4.070 3.990 4.030 51,488 +0.04(+1.00%)
Sep 15, 2022 4.060 4.090 3.990 3.990 25,238 -0.28(-6.56%)
Sep 14, 2022 4.230 4.300 4.230 4.270 17,786 +0.10(+2.40%)
Sep 13, 2022 4.185 4.185 4.080 4.170 10,118 +0.00(+0.00%)
Sep 12, 2022 4.180 4.210 4.170 4.170 2,513 +0.09(+2.33%)
Sep 09, 2022 3.990 4.100 3.990 4.075 21,981 +0.17(+4.22%)
Sep 08, 2022 3.910 3.990 3.910 3.910 26,893 +0.00(+0.00%)
Sep 07, 2022 4.060 4.060 3.880 3.910 23,799 -0.21(-5.10%)
Sep 06, 2022 4.190 4.220 4.070 4.120 14,820 -0.02(-0.48%)
Sep 02, 2022 4.190 4.269 4.140 4.140 12,692 +0.02(+0.49%)
Sep 01, 2022 4.210 4.233 4.120 4.120 996,804 -0.14(-3.29%)
Aug 31, 2022 4.310 4.360 4.260 4.260 13,269 -0.14(-3.18%)
Aug 30, 2022 4.410 4.430 4.310 4.400 19,460 -0.16(-3.51%)
Aug 29, 2022 4.519 4.580 4.504 4.560 6,648 +0.15(+3.40%)
Aug 26, 2022 4.460 4.470 4.380 4.410 11,612 -0.03(-0.79%)
Aug 25, 2022 4.570 4.570 4.420 4.445 9,141 -0.05(-1.00%)
Aug 24, 2022 4.481 4.500 4.450 4.490 15,698 +0.04(+0.79%)
Aug 23, 2022 4.450 4.550 4.450 4.455 430,239 +0.12(+2.65%)
Aug 22, 2022 4.240 4.400 4.230 4.340 12,969 -0.03(-0.69%)
Aug 19, 2022 4.320 4.385 4.296 4.370 14,985 +0.06(+1.38%)
Aug 18, 2022 4.270 4.330 4.265 4.311 13,171 +0.09(+2.03%)
Aug 17, 2022 4.200 4.240 4.150 4.225 14,533 +0.07(+1.73%)
Aug 16, 2022 4.230 4.250 4.150 4.153 30,646 -0.03(-0.64%)
Aug 15, 2022 4.060 4.220 4.060 4.180 4,346 -0.11(-2.62%)
Aug 12, 2022 4.270 4.330 4.270 4.293 22,348 -0.03(-0.64%)
Aug 11, 2022 4.290 4.394 4.290 4.320 14,153 +0.12(+2.86%)
Aug 10, 2022 4.125 4.255 4.091 4.200 30,763 +0.07(+1.69%)
Aug 09, 2022 4.120 4.240 4.110 4.130 18,005 +0.04(+0.98%)
Aug 08, 2022 4.010 4.110 4.010 4.090 16,132 +0.01(+0.25%)
Aug 05, 2022 4.010 4.110 4.010 4.080 10,248 +0.03(+0.74%)
Aug 04, 2022 4.110 4.130 4.050 4.050 8,984 -0.12(-2.88%)
Aug 03, 2022 4.170 4.215 4.130 4.170 9,567 -0.06(-1.42%)
Aug 02, 2022 4.230 4.290 4.220 4.230 16,117 -0.03(-0.80%)
Aug 01, 2022 4.310 4.310 4.220 4.264 130,332 -0.20(-4.40%)
Jul 29, 2022 4.500 4.540 4.439 4.460 12,091 +0.07(+1.59%)
Jul 28, 2022 4.490 4.490 4.360 4.390 12,512 -0.06(-1.35%)
Jul 27, 2022 4.420 4.460 4.370 4.450 42,100 +0.06(+1.37%)
Jul 26, 2022 4.440 4.490 4.360 4.390 13,548 +0.03(+0.69%)
Jul 25, 2022 4.290 4.400 4.290 4.360 7,400 +0.09(+2.11%)
Jul 22, 2022 4.250 4.361 4.250 4.270 35,488 +0.01(+0.23%)
Jul 21, 2022 4.270 4.340 4.200 4.260 35,414 -0.12(-2.63%)
Jul 20, 2022 4.390 4.390 4.340 4.375 4,618 -0.00(-0.11%)
Jul 19, 2022 4.350 4.380 4.240 4.380 34,021 +0.05(+1.15%)
Jul 18, 2022 4.280 4.360 4.280 4.330 22,866 +0.16(+3.84%)
Jul 15, 2022 4.050 4.170 4.050 4.170 8,332 +0.07(+1.71%)
Jul 14, 2022 4.010 4.120 3.910 4.100 16,221 +0.02(+0.49%)
Jul 13, 2022 4.010 4.120 4.010 4.080 46,218 +0.08(+2.00%)
Jul 12, 2022 4.240 4.240 4.000 4.000 25,302 -0.28(-6.54%)
Jul 11, 2022 4.240 4.300 4.220 4.280 10,943 +0.03(+0.59%)
Jul 08, 2022 4.270 4.270 4.215 4.255 3,712 +0.03(+0.71%)
Jul 07, 2022 4.111 4.280 4.111 4.225 17,076 +0.23(+5.89%)
Jul 06, 2022 4.000 4.030 3.900 3.990 97,560 -0.13(-3.16%)
Jul 05, 2022 4.290 4.290 4.000 4.120 141,978 -0.29(-6.68%)
Jul 01, 2022 4.350 4.500 4.340 4.415 114,328 +0.13(+3.15%)
Jun 30, 2022 4.450 4.450 4.231 4.280 210,802 -0.20(-4.46%)
Jun 29, 2022 4.640 4.700 4.480 4.480 44,723 -0.14(-3.03%)
Jun 28, 2022 4.580 4.640 4.540 4.620 33,849 +0.08(+1.76%)
Jun 27, 2022 4.420 4.540 4.320 4.540 46,153 +0.14(+3.18%)
Jun 24, 2022 4.370 4.450 4.361 4.400 20,355 +0.05(+1.15%)
Jun 23, 2022 4.450 4.460 4.260 4.350 33,411 -0.05(-1.14%)
Jun 22, 2022 4.340 4.465 4.250 4.400 69,418 -0.14(-3.08%)
Jun 21, 2022 4.560 4.650 4.530 4.540 32,035 +0.01(+0.27%)
Jun 17, 2022 4.750 4.750 4.460 4.528 127,132 -0.25(-5.29%)
Jun 16, 2022 4.720 4.880 4.650 4.781 63,486 +0.02(+0.34%)
Jun 15, 2022 4.770 4.860 4.720 4.765 60,542 +0.02(+0.53%)
Jun 14, 2022 4.940 4.940 4.700 4.740 97,580 -0.19(-3.79%)
Jun 13, 2022 4.940 4.990 4.800 4.927 101,378 -0.06(-1.27%)
Jun 10, 2022 5.010 5.069 4.890 4.990 86,638 -0.07(-1.38%)
Jun 09, 2022 5.000 5.100 4.970 5.060 49,931 -0.02(-0.39%)
Jun 08, 2022 5.090 5.200 5.000 5.080 98,721 +0.06(+1.20%)
Jun 07, 2022 4.980 5.025 4.950 5.020 36,204 +0.05(+1.02%)
Jun 06, 2022 5.010 5.100 4.950 4.969 22,688 -0.03(-0.62%)
Jun 03, 2022 4.880 5.000 4.830 5.000 33,367 +0.13(+2.77%)
Jun 02, 2022 4.910 4.910 4.720 4.865 36,588 +0.05(+1.00%)
Jun 01, 2022 4.850 4.878 4.760 4.817 28,097 +0.03(+0.56%)
May 31, 2022 4.860 4.910 4.700 4.790 29,772 +0.02(+0.42%)
May 27, 2022 4.670 4.790 4.636 4.770 85,364 +0.04(+0.85%)
May 26, 2022 4.659 4.795 4.659 4.730 98,017 +0.10(+2.16%)
May 25, 2022 4.630 4.651 4.580 4.630 27,148 +0.08(+1.76%)
May 24, 2022 4.590 4.590 4.530 4.550 32,026 -0.05(-1.09%)
May 23, 2022 4.510 4.600 4.470 4.600 36,231 +0.11(+2.45%)
May 20, 2022 4.460 4.530 4.450 4.490 21,653 +0.01(+0.22%)
May 19, 2022 4.370 4.520 4.370 4.480 17,459 +0.09(+2.05%)
May 18, 2022 4.530 4.539 4.380 4.390 42,339 -0.11(-2.44%)
May 17, 2022 4.610 4.630 4.500 4.500 38,303 -0.09(-1.96%)
May 16, 2022 4.490 4.590 4.470 4.590 46,253 +0.13(+2.91%)
May 13, 2022 4.400 4.460 4.390 4.460 29,017 +0.11(+2.53%)
May 12, 2022 4.310 4.350 4.220 4.350 31,763 +0.05(+1.16%)
May 11, 2022 4.250 4.330 4.250 4.300 54,716 +0.22(+5.39%)
May 10, 2022 4.110 4.180 4.070 4.080 75,498 -0.07(-1.69%)
May 09, 2022 4.340 4.370 4.140 4.150 315,686 -0.37(-8.19%)
May 06, 2022 4.550 4.559 4.460 4.520 42,361 +0.05(+1.12%)
May 05, 2022 4.560 4.560 4.410 4.470 46,960 +0.02(+0.45%)
May 04, 2022 4.390 4.480 4.370 4.450 284,690 +0.22(+5.20%)
May 03, 2022 4.210 4.320 4.210 4.230 34,590 -0.06(-1.40%)
May 02, 2022 4.120 4.300 4.120 4.290 85,857 -0.01(-0.23%)
Apr 29, 2022 4.209 4.310 4.209 4.300 20,493 +0.10(+2.38%)
Apr 28, 2022 4.130 4.210 4.130 4.200 27,551 -0.01(-0.24%)
Apr 27, 2022 4.062 4.210 4.062 4.210 23,515 +0.12(+2.93%)
Apr 26, 2022 4.090 4.160 4.016 4.090 122,974 +0.04(+0.99%)
Apr 25, 2022 3.910 4.050 3.870 4.050 48,967 +0.01(+0.25%)
Apr 22, 2022 4.060 4.129 4.040 4.040 16,596 -0.11(-2.65%)
Apr 21, 2022 4.160 4.200 4.110 4.150 18,701 +0.03(+0.73%)
Apr 20, 2022 4.180 4.180 4.100 4.120 14,880 +0.00(+0.00%)
Apr 19, 2022 4.210 4.210 4.110 4.120 46,227 -0.25(-5.72%)
Apr 18, 2022 4.360 4.470 4.330 4.370 39,438 +0.12(+2.82%)
Apr 14, 2022 4.150 4.290 4.120 4.250 21,918 +0.10(+2.41%)
Apr 13, 2022 4.060 4.190 4.040 4.150 97,608 +0.12(+2.98%)
Apr 12, 2022 3.940 4.035 3.900 4.030 50,475 +0.23(+6.05%)
Apr 11, 2022 3.880 3.880 3.760 3.800 23,858 -0.08(-2.06%)
Apr 08, 2022 3.850 3.880 3.800 3.880 26,011 +0.02(+0.52%)
Apr 07, 2022 3.850 3.860 3.740 3.860 20,001 +0.06(+1.58%)
Apr 06, 2022 3.989 3.989 3.780 3.800 24,040 -0.02(-0.52%)
Apr 05, 2022 4.010 4.010 3.700 3.820 1,619,925 -0.11(-2.80%)
Apr 04, 2022 3.850 3.970 3.800 3.930 127,552 +0.10(+2.48%)
Apr 01, 2022 3.800 3.873 3.790 3.835 45,445 +0.00(+0.13%)
Mar 31, 2022 3.950 3.960 3.810 3.830 50,205 -0.18(-4.53%)
Mar 30, 2022 3.990 4.050 3.970 4.012 22,782 +0.12(+3.13%)
Mar 29, 2022 3.740 3.905 3.740 3.890 86,272 -0.09(-2.26%)
Mar 28, 2022 4.050 4.218 3.860 3.980 282,808 -0.25(-5.91%)
Mar 25, 2022 4.190 4.240 4.100 4.230 44,417 +0.04(+0.95%)
Mar 24, 2022 4.280 4.280 4.110 4.190 45,534 -0.01(-0.24%)
Mar 23, 2022 4.140 4.250 4.140 4.200 117,231 +0.17(+4.22%)
Mar 22, 2022 4.240 4.240 3.960 4.030 22,909 +0.01(+0.25%)
Mar 21, 2022 3.950 4.060 3.930 4.020 363,488 +0.21(+5.51%)
Mar 18, 2022 3.850 3.850 3.766 3.810 17,175 +0.01(+0.26%)
Mar 17, 2022 4.080 4.080 3.710 3.800 70,502 +0.31(+8.88%)
Mar 16, 2022 3.570 3.599 3.460 3.490 25,930 +0.05(+1.31%)
Mar 15, 2022 3.470 3.550 3.300 3.445 109,110 -0.21(-5.62%)
Mar 14, 2022 4.000 4.000 3.610 3.650 33,233 -0.25(-6.41%)
Mar 11, 2022 3.750 3.960 3.750 3.900 1,212,178 +0.15(+4.00%)
Mar 10, 2022 3.930 3.950 3.700 3.750 48,473 -0.15(-3.85%)
Mar 09, 2022 4.190 4.190 3.800 3.900 94,422 -0.52(-11.76%)
Mar 08, 2022 4.750 4.750 4.250 4.420 84,393 +0.27(+6.51%)
Mar 07, 2022 4.200 4.300 4.120 4.150 216,247 +0.04(+0.97%)
Mar 04, 2022 3.950 4.110 3.930 4.110 64,943 +0.30(+7.87%)
Mar 03, 2022 3.910 3.925 3.790 3.810 64,572 -0.13(-3.42%)
Mar 02, 2022 3.820 3.970 3.735 3.945 136,267 +0.19(+4.92%)
Mar 01, 2022 3.600 3.760 3.570 3.760 66,906 +0.30(+8.67%)
Feb 28, 2022 3.400 3.460 3.370 3.460 82,016 +0.14(+4.22%)
Feb 25, 2022 3.380 3.340 3.260 3.320 16,477 -0.13(-3.77%)
Feb 24, 2022 3.530 3.670 3.340 3.450 61,034 +0.13(+3.92%)
Feb 23, 2022 3.305 3.379 3.305 3.320 29,317 +0.02(+0.61%)
Feb 22, 2022 3.340 3.350 3.284 3.300 23,500 +0.04(+1.23%)
Feb 18, 2022 3.260 0 +0.04(+1.24%)
Feb 17, 2022 3.235 3.250 3.200 3.220 407,269 -0.00(-0.16%)
Feb 16, 2022 3.290 3.340 3.225 3.225 24,180 -0.12(-3.73%)
Feb 15, 2022 3.350 3.350 3.180 3.350 31,017 +0.03(+1.01%)
Feb 14, 2022 3.300 3.330 3.230 3.316 18,547 +0.07(+2.17%)
Feb 11, 2022 3.250 3.250 3.170 3.246 15,913 +0.01(+0.19%)
Feb 10, 2022 3.200 3.270 3.150 3.240 14,227 +0.06(+1.89%)
Feb 09, 2022 3.260 3.430 3.140 3.180 62,054 -0.09(-2.75%)
Feb 08, 2022 3.300 3.490 3.160 3.270 102,449 +0.01(+0.29%)
Feb 07, 2022 3.270 3.270 3.220 3.261 32,001 +0.01(+0.33%)
Feb 04, 2022 3.320 3.340 3.240 3.250 14,530 -0.01(-0.31%)
Feb 03, 2022 3.200 3.260 3.260 12,574 +0.04(+1.40%)
Feb 02, 2022 3.260 3.260 3.180 3.215 12,692 +0.03(+1.10%)
Feb 01, 2022 3.370 3.370 3.100 3.180 20,592 +0.01(+0.36%)
Jan 31, 2022 3.140 3.180 3.168 11,804 +0.02(+0.59%)
Jan 28, 2022 3.180 3.180 3.120 3.150 163,400 +0.08(+2.48%)
Jan 27, 2022 3.050 3.074 3.050 3.074 5,716 +0.01(+0.45%)
Jan 26, 2022 3.130 3.220 2.872 3.060 22,586 +0.10(+3.38%)
Jan 25, 2022 2.940 3.040 2.940 2.960 348,602 +0.05(+1.72%)
Jan 24, 2022 3.160 3.160 2.850 2.910 51,279 -0.08(-2.68%)
Jan 21, 2022 3.360 3.410 2.850 2.990 109,773 -0.84(-21.84%)
Jan 20, 2022 3.380 3.980 3.350 3.825 82,293 +0.44(+13.15%)
Jan 19, 2022 3.000 3.500 2.990 3.381 81,059 +0.40(+13.45%)
Jan 18, 2022 2.740 3.000 2.740 2.980 12,514 +0.03(+1.15%)
Jan 14, 2022 2.946 0 +0.05(+1.59%)
Jan 13, 2022 2.910 2.940 2.870 2.900 37,809 -0.02(-0.70%)
Jan 12, 2022 2.880 2.930 2.860 2.921 17,125 +0.07(+2.29%)
Jan 11, 2022 2.790 2.855 2.790 2.855 16,670 +0.09(+3.29%)
Jan 10, 2022 2.790 2.790 2.750 2.764 1,180 -0.00(-0.03%)
Jan 07, 2022 2.765 2.780 2.760 2.765 17,719 -0.00(-0.16%)
Jan 06, 2022 2.780 2.780 2.762 2.769 16,997 +0.06(+2.08%)
Jan 05, 2022 2.735 2.750 2.713 2.713 10,388 +0.00(+0.17%)
Jan 04, 2022 2.690 2.730 2.690 2.708 13,372 +0.04(+1.44%)
Jan 03, 2022 2.640 2.680 2.640 2.670 27,260 +0.03(+1.14%)
Dec 31, 2021 2.790 2.790 2.630 2.640 33,888 -0.03(-1.06%)
Dec 30, 2021 2.700 2.710 2.668 2.668 11,178 -0.01(-0.51%)
Dec 29, 2021 2.660 2.710 2.660 2.682 26,039 +0.01(+0.26%)
Dec 28, 2021 2.680 2.685 2.670 2.675 14,603 +0.01(+0.49%)
Dec 27, 2021 2.590 2.670 2.590 2.662 27,928 +0.06(+2.41%)
Dec 23, 2021 2.560 2.600 2.560 2.599 8,815 +0.02(+0.75%)
Dec 22, 2021 2.550 2.580 2.550 2.580 12,794 +0.05(+1.98%)
Dec 21, 2021 2.490 2.530 2.490 2.530 22,527 +0.07(+2.64%)
Dec 20, 2021 2.420 2.465 2.380 2.465 24,209 -0.03(-1.15%)
Dec 17, 2021 2.500 2.510 2.480 2.494 22,892 -0.05(-1.83%)
Dec 16, 2021 2.560 2.570 2.540 2.540 4,360 +0.00(+0.20%)
Dec 15, 2021 2.490 2.535 2.490 2.535 290 +0.04(+1.60%)
Dec 14, 2021 2.490 2.497 2.470 2.495 4,105 -0.03(-1.19%)
Dec 13, 2021 2.550 2.550 2.525 2.525 857 -0.03(-1.17%)
Dec 10, 2021 2.535 2.555 2.535 2.555 2,407 +0.05(+2.00%)
Dec 09, 2021 2.550 2.550 2.505 2.505 750 -0.06(-2.34%)
Dec 08, 2021 2.542 2.570 2.542 2.565 5,278 +0.06(+2.19%)
Dec 07, 2021 2.530 2.559 2.510 2.510 15,010 +0.05(+2.03%)
Dec 06, 2021 2.400 2.460 2.400 2.460 3,928 +0.08(+3.36%)
Dec 03, 2021 2.460 2.461 2.380 2.380 35,584 -0.02(-1.04%)
Dec 02, 2021 2.337 2.410 2.337 2.405 20,092 +0.04(+1.91%)
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.