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 (%)
Nov 30, 2021 2.450 2.458 2.360 2.425 11,711 -0.10(-3.97%)
Nov 29, 2021 2.620 2.620 2.525 2.525 7,399 -0.01(-0.58%)
Nov 26, 2021 2.600 2.600 2.530 2.540 5,599 -0.26(-9.29%)
Nov 24, 2021 2.820 2.820 2.800 2.800 8,127 -0.02(-0.71%)
Nov 23, 2021 2.790 2.830 2.782 2.820 2,805 +0.10(+3.49%)
Nov 22, 2021 2.690 2.735 2.690 2.725 4,686 +0.02(+0.55%)
Nov 19, 2021 2.750 2.750 2.690 2.710 9,961 -0.08(-2.87%)
Nov 18, 2021 2.760 2.792 2.790 2.790 1,648 +0.04(+1.42%)
Nov 17, 2021 2.830 2.830 2.750 2.751 8,755 -0.10(-3.64%)
Nov 16, 2021 2.860 2.880 2.840 2.855 2,522 +0.02(+0.88%)
Nov 15, 2021 2.790 2.830 2.750 2.830 42,381 +0.02(+0.53%)
Nov 12, 2021 2.830 2.830 2.810 2.815 6,100 -0.04(-1.40%)
Nov 11, 2021 2.840 2.920 2.830 2.855 14,707 +0.02(+0.57%)
Nov 10, 2021 2.900 2.839 2.839 8,754 -0.08(-2.61%)
Nov 09, 2021 2.880 2.915 2.877 2.915 8,976 +0.02(+0.52%)
Nov 08, 2021 2.900 2.919 2.900 2.900 11,130 +0.00(+0.17%)
Nov 05, 2021 3.050 3.050 2.835 2.895 6,195 +0.06(+2.12%)
Nov 04, 2021 2.950 2.960 2.830 2.835 7,344 -0.04(-1.56%)
Nov 03, 2021 2.880 2.928 2.851 2.880 8,509 -0.09(-3.03%)
Nov 02, 2021 2.930 2.980 2.920 2.970 19,222 +0.05(+1.54%)
Nov 01, 2021 2.950 2.925 2.910 2.925 13,495 +0.00(+0.00%)
Oct 29, 2021 2.900 2.930 2.900 2.925 7,906 +0.02(+0.86%)
Oct 28, 2021 2.960 2.960 2.900 2.900 18,587 -0.05(-1.69%)
Oct 27, 2021 3.010 3.010 2.950 2.950 26,391 -0.06(-2.16%)
Oct 26, 2021 3.020 3.015 18,878 -0.00(-0.07%)
Oct 25, 2021 3.060 3.060 3.000 3.017 14,813 +0.04(+1.34%)
Oct 22, 2021 2.960 2.980 2.920 2.977 11,816 +0.04(+1.43%)
Oct 21, 2021 2.960 2.960 2.880 2.935 17,773 -0.02(-0.51%)
Oct 20, 2021 2.920 2.959 2.900 2.950 10,549 +0.04(+1.37%)
Oct 19, 2021 2.880 2.940 2.880 2.910 3,435 +0.03(+1.04%)
Oct 18, 2021 2.960 2.970 2.880 2.880 12,092 -0.07(-2.37%)
Oct 15, 2021 2.950 2.960 2.930 2.950 28,940 +0.03(+0.86%)
Oct 14, 2021 2.900 2.925 2.900 2.925 2,432 +0.04(+1.38%)
Oct 13, 2021 2.860 2.890 2.845 2.885 1,285 +0.02(+0.87%)
Oct 12, 2021 2.910 2.910 2.850 2.860 8,173 -0.02(-0.69%)
Oct 11, 2021 2.900 2.910 2.870 2.880 27,344 +0.03(+1.05%)
Oct 08, 2021 2.880 2.900 2.850 2.850 7,999 -0.03(-0.89%)
Oct 07, 2021 2.827 2.880 2.820 2.876 2,210 +0.07(+2.33%)
Oct 06, 2021 3.010 3.010 2.800 2.810 48,433 -0.25(-8.17%)
Oct 05, 2021 2.900 3.060 2.880 3.060 34,093 +0.21(+7.37%)
Oct 04, 2021 2.810 2.857 2.810 2.850 45,743 +0.10(+3.64%)
Oct 01, 2021 2.750 2.770 2.720 2.750 17,698 +0.01(+0.36%)
Sep 30, 2021 2.736 2.750 2.736 2.740 2,424 +0.05(+1.68%)
Sep 29, 2021 2.695 2.720 2.695 2.695 5,216 -0.05(-1.66%)
Sep 28, 2021 2.790 2.793 2.720 2.740 27,162 -0.00(-0.18%)
Sep 27, 2021 2.740 2.745 2.720 2.745 21,487 +0.10(+3.78%)
Sep 24, 2021 2.621 2.660 2.620 2.645 31,224 -0.12(-4.51%)
Sep 23, 2021 2.620 2.770 2.587 2.770 24,854 +0.21(+8.20%)
Sep 22, 2021 2.540 2.580 2.540 2.560 7,965 +0.11(+4.49%)
Sep 21, 2021 2.490 2.520 2.450 2.450 19,756 -0.08(-3.17%)
Sep 20, 2021 2.710 2.710 2.530 2.530 47,141 -0.04(-1.74%)
Sep 17, 2021 2.585 2.590 2.575 2.575 20,600 -0.03(-1.34%)
Sep 16, 2021 2.600 2.610 2.600 2.610 6,966 -0.01(-0.38%)
Sep 15, 2021 2.610 2.640 2.610 2.620 6,200 +0.08(+3.15%)
Sep 14, 2021 2.550 2.555 2.540 2.540 3,011 -0.00(-0.20%)
Sep 13, 2021 2.530 2.550 2.511 2.545 8,068 +0.04(+1.80%)
Sep 10, 2021 2.500 2.500 2.500 2.500 100 +0.04(+1.63%)
Sep 09, 2021 2.460 2.475 2.446 2.460 5,247 -0.02(-0.61%)
Sep 08, 2021 2.485 2.500 2.460 2.475 10,469 +0.16(+6.68%)
Sep 07, 2021 2.430 2.430 2.320 2.320 6,510 -0.16(-6.26%)
Sep 03, 2021 2.475 2.475 2.475 2.475 100 -0.02(-0.60%)
Sep 02, 2021 2.490 2.490 2.480 2.490 613 +0.13(+5.51%)
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.