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 (%)
Feb 28, 2020 2.260 2.265 2.220 2.265 2,100 -0.07(-2.81%)
Feb 27, 2020 2.280 2.332 2.280 2.330 4,147 -0.08(-3.30%)
Feb 26, 2020 2.450 2.490 2.410 2.410 1,657 -0.06(-2.43%)
Feb 25, 2020 2.530 2.530 2.460 2.470 6,461 -0.07(-2.57%)
Feb 24, 2020 2.380 2.535 2.380 2.535 16,997 -0.10(-3.79%)
Feb 21, 2020 2.620 2.635 2.613 2.635 500 -0.04(-1.31%)
Feb 20, 2020 2.680 2.680 2.660 2.670 8,433 +0.01(+0.23%)
Feb 19, 2020 2.635 2.670 2.630 2.664 994 +0.04(+1.68%)
Feb 18, 2020 2.580 2.620 2.570 2.620 3,879 +0.03(+1.16%)
Feb 14, 2020 2.583 2.590 2.583 2.590 500 +0.02(+0.78%)
Feb 13, 2020 2.570 2.570 2.570 2.570 300 +0.00(+0.00%)
Feb 12, 2020 2.560 2.570 2.560 2.570 1,104 +0.08(+3.21%)
Feb 11, 2020 2.490 2.490 2.490 2.490 2 +0.03(+1.22%)
Feb 10, 2020 2.500 2.500 2.460 2.460 2,758 -0.06(-2.55%)
Feb 07, 2020 2.524 2.524 2.524 2.524 0 -0.02(-0.62%)
Feb 06, 2020 2.540 2.540 2.540 2.540 0 -0.00(-0.20%)
Feb 05, 2020 2.560 2.560 2.545 2.545 100 +0.05(+2.21%)
Feb 04, 2020 2.520 2.520 2.490 2.490 9,615 +0.00(+0.19%)
Feb 03, 2020 2.500 2.500 2.480 2.485 17,752 -0.07(-2.91%)
Jan 31, 2020 2.567 2.567 2.550 2.560 2,800 -0.04(-1.54%)
Jan 30, 2020 2.580 2.602 2.560 2.600 3,209 -0.04(-1.52%)
Jan 29, 2020 2.636 2.650 2.636 2.640 11,667 -0.02(-0.57%)
Jan 28, 2020 2.672 2.672 2.655 2.655 201 +0.04(+1.34%)
Jan 27, 2020 2.628 2.628 2.610 2.620 5,400 -0.06(-2.24%)
Jan 24, 2020 2.693 2.693 2.670 2.680 2,700 -0.08(-2.90%)
Jan 23, 2020 2.720 2.760 2.720 2.760 2,528 -0.02(-0.72%)
Jan 22, 2020 2.800 2.800 2.770 2.780 7,422 -0.07(-2.28%)
Jan 21, 2020 2.870 2.870 2.845 2.845 2,827 -0.03(-1.04%)
Jan 17, 2020 2.882 2.882 2.875 2.875 1,900 -0.02(-0.69%)
Jan 16, 2020 2.910 2.910 2.880 2.895 1,372 +0.00(+0.17%)
Jan 15, 2020 2.880 2.890 2.880 2.890 6,017 -0.02(-0.69%)
Jan 14, 2020 2.925 2.925 2.910 2.910 1,181 +0.01(+0.34%)
Jan 13, 2020 2.897 2.900 2.897 2.900 2,702 -0.03(-1.02%)
Jan 10, 2020 2.930 2.930 2.930 2.930 100 -0.02(-0.68%)
Jan 09, 2020 2.920 2.960 2.920 2.950 4,193 -0.02(-0.73%)
Jan 08, 2020 3.040 3.040 2.930 2.972 11,531 -0.10(-3.21%)
Jan 07, 2020 3.050 3.070 3.040 3.070 3,233 +0.01(+0.30%)
Jan 06, 2020 3.094 3.094 3.060 3.061 1,204 -0.01(-0.46%)
Jan 03, 2020 3.060 3.086 3.055 3.075 7,800 +0.08(+2.82%)
Jan 02, 2020 2.980 2.991 2.980 2.991 1,140 +0.01(+0.30%)
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%)
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.