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 (%)
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%)
Nov 01, 2018 3.203 3.203 3.120 3.140 6,447 -0.07(-2.18%)
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%)
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.