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, 2019 2.980 3.022 2.980 2.982 4,700 -0.04(-1.26%)
Dec 30, 2019 3.000 3.030 3.000 3.020 4,199 -0.01(-0.47%)
Dec 27, 2019 3.034 3.034 3.034 3.034 100 -0.01(-0.19%)
Dec 26, 2019 3.000 3.044 3.000 3.040 39,461 +0.04(+1.34%)
Dec 24, 2019 2.990 3.000 2.990 3.000 2,900 +0.02(+0.67%)
Dec 23, 2019 2.920 2.981 2.920 2.980 3,467 -0.01(-0.33%)
Dec 20, 2019 2.980 2.993 2.980 2.990 1,500 -0.01(-0.33%)
Dec 19, 2019 3.012 3.012 3.000 3.000 1,458 +0.01(+0.33%)
Dec 18, 2019 3.000 3.000 2.990 2.990 166 -0.00(-0.17%)
Dec 17, 2019 2.816 3.000 2.816 2.995 7,307 +0.02(+0.84%)
Dec 16, 2019 2.950 2.979 2.950 2.970 5,241 +0.04(+1.19%)
Dec 13, 2019 2.930 2.950 2.930 2.935 14,400 +0.00(+0.17%)
Dec 12, 2019 2.939 2.939 2.920 2.930 1,176 +0.04(+1.38%)
Dec 11, 2019 2.870 2.890 2.870 2.890 1,975 -0.02(-0.69%)
Dec 10, 2019 2.920 2.920 2.910 2.910 308 +0.01(+0.17%)
Dec 09, 2019 2.900 2.905 2.890 2.905 10,430 -0.02(-0.51%)
Dec 06, 2019 2.925 2.925 2.920 2.920 400 +0.01(+0.34%)
Dec 05, 2019 2.920 2.920 2.910 2.910 100 +0.01(+0.34%)
Dec 04, 2019 2.860 2.900 2.860 2.900 11,951 +0.08(+2.84%)
Dec 03, 2019 2.800 2.820 2.800 2.820 191 +0.02(+0.64%)
Dec 02, 2019 2.830 2.830 2.802 2.802 1,882 +0.02(+0.61%)
Nov 29, 2019 2.833 2.833 2.780 2.785 1,500 -0.13(-4.62%)
Nov 27, 2019 2.900 2.920 2.900 2.920 100 -0.02(-0.51%)
Nov 26, 2019 2.910 2.935 2.910 2.935 420 +0.01(+0.34%)
Nov 25, 2019 2.910 2.930 2.910 2.925 342 -0.02(-0.51%)
Nov 22, 2019 2.930 2.940 2.930 2.940 100 -0.01(-0.34%)
Nov 21, 2019 2.920 2.950 2.920 2.950 101 +0.06(+2.08%)
Nov 20, 2019 2.863 2.890 2.863 2.890 4,587 +0.08(+3.03%)
Nov 19, 2019 2.820 2.820 2.805 2.805 304 -0.07(-2.43%)
Nov 18, 2019 2.875 2.875 2.875 2.875 3 -0.06(-2.21%)
Nov 15, 2019 2.940 2.940 2.940 2.940 0 +0.04(+1.55%)
Nov 14, 2019 2.890 2.895 2.890 2.895 2,002 -0.02(-0.68%)
Nov 13, 2019 2.880 2.915 2.880 2.915 1,738 +0.02(+0.87%)
Nov 12, 2019 2.910 2.910 2.887 2.890 692 +0.00(+0.00%)
Nov 11, 2019 2.900 2.910 2.890 2.890 1,173 -0.04(-1.37%)
Nov 08, 2019 2.690 2.930 2.690 2.930 400 +0.01(+0.34%)
Nov 07, 2019 2.930 2.940 2.920 2.920 500 +0.01(+0.25%)
Nov 06, 2019 2.970 2.970 2.913 2.913 722 -0.05(-1.59%)
Nov 05, 2019 2.960 2.960 2.960 2.960 37 +0.04(+1.37%)
Nov 04, 2019 2.920 2.920 2.920 2.920 0 +0.03(+1.04%)
Nov 01, 2019 2.890 2.890 2.890 2.890 0 +0.10(+3.77%)
Oct 31, 2019 2.805 2.805 2.770 2.785 3,801 -0.04(-1.59%)
Oct 30, 2019 2.850 2.850 2.830 2.830 553 -0.03(-1.05%)
Oct 29, 2019 2.860 2.860 2.860 2.860 0 +0.01(+0.53%)
Oct 28, 2019 2.854 2.854 2.842 2.845 4,381 -0.01(-0.35%)
Oct 25, 2019 2.860 2.860 2.855 2.855 31,500 +0.01(+0.35%)
Oct 24, 2019 2.850 2.860 2.845 2.845 14,605 +0.03(+0.89%)
Oct 23, 2019 2.820 2.820 2.820 2.820 5 +0.05(+1.99%)
Oct 22, 2019 2.765 2.765 2.765 2.765 10 +0.02(+0.91%)
Oct 21, 2019 2.710 2.740 2.714 2.740 622 -0.01(-0.54%)
Oct 18, 2019 2.755 2.755 2.755 2.755 100 -0.02(-0.54%)
Oct 17, 2019 2.730 2.770 2.730 2.770 210 +0.02(+0.54%)
Oct 16, 2019 2.769 2.769 2.755 2.755 212 +0.02(+0.73%)
Oct 15, 2019 2.743 2.753 2.730 2.735 3,225 -0.02(-0.55%)
Oct 14, 2019 2.760 2.760 2.750 2.750 150 -0.04(-1.43%)
Oct 11, 2019 2.790 2.790 2.790 2.790 100 +0.07(+2.57%)
Oct 10, 2019 2.720 2.720 2.720 2.720 518 +0.04(+1.49%)
Oct 09, 2019 2.730 2.730 2.680 2.680 9,675 -0.01(-0.56%)
Oct 08, 2019 2.685 2.700 2.685 2.695 209 -0.01(-0.19%)
Oct 07, 2019 2.720 2.720 2.700 2.700 10,213 -0.00(-0.18%)
Oct 04, 2019 2.710 2.710 2.690 2.705 54,000 +0.04(+1.31%)
Oct 03, 2019 2.630 2.680 2.630 2.670 7,816 +0.00(+0.00%)
Oct 02, 2019 2.710 2.720 2.667 2.670 5,871 -0.06(-2.20%)
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.