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, 2020 1.630 1.630 1.630 8,255 +0.01(+0.93%)
Dec 30, 2020 1.646 1.646 1.590 1.615 8,255 +0.02(+1.25%)
Dec 29, 2020 1.590 1.600 1.590 1.595 2,278 -0.01(-0.78%)
Dec 28, 2020 1.600 1.644 1.570 1.607 6,095 -0.02(-1.38%)
Dec 24, 2020 1.690 1.690 1.630 1.630 500 +0.00(+0.00%)
Dec 23, 2020 1.598 1.630 1.598 1.630 719 +0.01(+0.93%)
Dec 22, 2020 1.590 1.615 1.580 1.615 2,874 -0.01(-0.92%)
Dec 21, 2020 1.580 1.650 1.580 1.630 25,970 -0.04(-2.10%)
Dec 18, 2020 1.720 1.720 1.649 1.665 4,500 +0.02(+0.91%)
Dec 17, 2020 1.670 1.680 1.640 1.650 6,808 +0.03(+2.17%)
Dec 16, 2020 1.600 1.630 1.590 1.615 3,375 -0.01(-0.91%)
Dec 15, 2020 1.670 1.670 1.600 1.630 2,682 +0.03(+2.19%)
Dec 14, 2020 1.680 1.680 1.580 1.595 5,977 -0.01(-0.33%)
Dec 11, 2020 1.750 1.750 1.570 1.600 10,300 +0.04(+2.58%)
Dec 10, 2020 1.530 1.682 1.530 1.560 12,539 +0.01(+0.59%)
Dec 09, 2020 1.560 1.570 1.550 1.551 18,316 -0.00(-0.26%)
Dec 08, 2020 1.545 1.555 1.545 1.555 670 +0.00(+0.32%)
Dec 07, 2020 1.570 1.570 1.530 1.550 4,891 -0.01(-0.64%)
Dec 04, 2020 1.560 1.563 1.553 1.560 2,000 +0.01(+0.65%)
Dec 03, 2020 1.540 1.560 1.540 1.550 26,641 -0.01(-0.64%)
Dec 02, 2020 1.570 1.579 1.560 1.560 30,452 +0.00(+0.00%)
Dec 01, 2020 1.580 1.580 1.560 1.560 575 -0.02(-1.27%)
Nov 30, 2020 1.620 1.620 1.540 1.580 6,502 +0.01(+0.32%)
Nov 27, 2020 1.575 1.575 1.575 1.575 100 -0.01(-0.63%)
Nov 25, 2020 1.580 1.585 1.580 1.585 800 +0.03(+2.26%)
Nov 24, 2020 1.550 1.560 1.540 1.550 3,667 +0.06(+4.03%)
Nov 23, 2020 1.490 1.490 1.470 1.490 613 +0.00(+0.00%)
Nov 20, 2020 1.460 1.490 1.440 1.490 3,000 +0.04(+2.76%)
Nov 19, 2020 1.430 1.450 1.430 1.450 466 -0.01(-0.34%)
Nov 18, 2020 1.450 1.455 1.450 1.455 252 +0.02(+1.04%)
Nov 17, 2020 1.440 1.440 1.440 1.440 234 -0.02(-1.03%)
Nov 16, 2020 1.465 1.465 1.446 1.455 1,637 +0.02(+1.39%)
Nov 13, 2020 1.435 1.435 1.435 1.435 100 -0.02(-1.37%)
Nov 12, 2020 1.470 1.485 1.455 1.455 2,254 -0.02(-1.50%)
Nov 11, 2020 1.480 1.500 1.470 1.477 11,501 +0.01(+0.83%)
Nov 10, 2020 1.440 1.480 1.440 1.465 6,423 +0.04(+3.10%)
Nov 09, 2020 1.427 1.427 1.410 1.421 3,377 +0.08(+5.65%)
Nov 06, 2020 1.365 1.380 1.345 1.345 3,800 -0.03(-2.54%)
Nov 05, 2020 1.360 1.380 1.350 1.380 1,254 -0.01(-0.72%)
Nov 04, 2020 1.385 1.390 1.385 1.390 363 +0.02(+1.83%)
Nov 03, 2020 1.375 1.400 1.340 1.365 14,909 +0.01(+1.05%)
Nov 02, 2020 1.310 1.351 1.310 1.351 4,284 +0.05(+3.91%)
Oct 30, 2020 1.315 1.315 1.300 1.300 1,400 -0.02(-1.89%)
Oct 29, 2020 1.290 1.325 1.289 1.325 1,350 -0.05(-3.99%)
Oct 28, 2020 1.420 1.420 1.380 1.380 832 -0.05(-3.16%)
Oct 27, 2020 1.399 1.425 1.350 1.425 1,929 +0.05(+3.26%)
Oct 26, 2020 1.430 1.430 1.380 1.380 3,163 -0.05(-3.50%)
Oct 23, 2020 1.430 1.430 1.430 1.430 100 -0.03(-2.05%)
Oct 22, 2020 1.440 1.460 1.440 1.460 957 +0.01(+1.04%)
Oct 21, 2020 1.445 1.445 1.445 1.445 156 -0.00(-0.34%)
Oct 20, 2020 1.430 1.489 1.430 1.450 549 -0.01(-0.83%)
Oct 19, 2020 1.462 1.462 1.462 1.462 206 -0.01(-0.54%)
Oct 16, 2020 1.450 1.470 1.440 1.470 1,200 +0.00(+0.34%)
Oct 15, 2020 1.465 1.465 1.465 1.465 225 -0.00(-0.34%)
Oct 14, 2020 1.470 1.470 1.470 1.470 248 +0.01(+0.89%)
Oct 13, 2020 1.457 1.457 1.457 1.457 74 +0.02(+1.19%)
Oct 12, 2020 1.440 1.440 1.440 1.440 182 -0.02(-1.10%)
Oct 09, 2020 1.460 1.490 1.450 1.456 8,100 -0.02(-1.56%)
Oct 08, 2020 1.470 1.479 1.475 1.479 460 +0.03(+2.35%)
Oct 07, 2020 1.435 1.445 1.435 1.445 187 -0.00(-0.34%)
Oct 06, 2020 1.550 1.550 1.440 1.450 1,444 +0.02(+1.75%)
Oct 05, 2020 1.360 1.425 1.360 1.425 4,776 +0.07(+5.17%)
Oct 02, 2020 1.350 1.355 1.343 1.355 400 -0.04(-3.21%)
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.