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 26, 2021 2.110 2.110 2.015 2.025 3,900 -0.05(-2.19%)
Feb 25, 2021 2.050 2.070 2.050 2.070 850 -0.00(-0.16%)
Feb 24, 2021 2.070 2.100 2.051 2.073 5,206 +0.03(+1.39%)
Feb 23, 2021 2.040 2.070 2.010 2.045 28,000 +0.00(+0.25%)
Feb 22, 2021 2.050 2.050 2.000 2.040 41,810 +0.07(+3.55%)
Feb 19, 2021 2.020 2.020 1.970 1.970 27,800 -0.03(-1.75%)
Feb 18, 2021 2.015 2.015 2.005 2.005 3,052 -0.01(-0.50%)
Feb 17, 2021 1.980 2.015 1.980 2.015 1,514 +0.02(+0.75%)
Feb 16, 2021 2.000 2.000 1.980 2.000 4,652 +0.05(+2.56%)
Feb 12, 2021 1.920 1.960 1.920 1.950 9,400 +0.03(+1.56%)
Feb 11, 2021 1.990 1.990 1.900 1.920 12,845 -0.02(-1.03%)
Feb 10, 2021 1.950 1.950 1.922 1.940 11,105 -0.01(-0.51%)
Feb 09, 2021 1.920 1.950 1.901 1.950 3,850 +0.03(+1.56%)
Feb 08, 2021 1.880 1.930 1.850 1.920 6,819 +0.03(+1.86%)
Feb 05, 2021 1.897 1.920 1.871 1.885 20,700 +0.03(+1.89%)
Feb 04, 2021 1.820 1.865 1.820 1.850 1,683 +0.01(+0.81%)
Feb 03, 2021 1.840 1.850 1.831 1.835 6,880 +0.02(+0.84%)
Feb 02, 2021 1.810 1.840 1.810 1.820 5,257 +0.03(+1.68%)
Feb 01, 2021 1.760 1.790 1.760 1.790 1,948 +0.04(+2.29%)
Jan 29, 2021 1.740 1.751 1.740 1.750 3,600 -0.01(-0.50%)
Jan 28, 2021 1.790 1.790 1.740 1.759 1,828 -0.02(-1.19%)
Jan 27, 2021 1.790 1.810 1.750 1.780 3,960 +0.00(+0.00%)
Jan 26, 2021 1.790 1.790 1.740 1.780 4,560 +0.03(+1.67%)
Jan 25, 2021 1.740 1.779 1.731 1.751 4,309 +0.02(+1.20%)
Jan 22, 2021 1.716 1.751 1.710 1.730 14,000 -0.02(-1.14%)
Jan 21, 2021 1.720 1.769 1.720 1.750 8,718 +0.02(+1.16%)
Jan 20, 2021 1.740 1.800 1.730 1.730 1,775 +0.01(+0.58%)
Jan 19, 2021 1.750 1.750 1.720 1.720 2,361 -0.03(-1.99%)
Jan 15, 2021 1.755 1.779 1.730 1.755 2,100 -0.01(-0.28%)
Jan 14, 2021 1.840 1.840 1.740 1.760 4,267 -0.02(-1.12%)
Jan 13, 2021 1.800 1.820 1.750 1.780 12,207 -0.00(-0.28%)
Jan 12, 2021 1.770 1.810 1.761 1.785 23,083 +0.04(+2.29%)
Jan 11, 2021 1.800 1.800 1.710 1.745 9,754 -0.00(-0.28%)
Jan 08, 2021 1.720 1.770 1.720 1.750 7,500 +0.02(+1.16%)
Jan 07, 2021 1.730 1.730 1.690 1.730 4,871 +0.03(+1.76%)
Jan 06, 2021 1.680 1.720 1.680 1.700 16,897 +0.02(+1.19%)
Jan 05, 2021 1.690 1.690 1.670 1.680 4,490 +0.03(+1.82%)
Jan 04, 2021 1.650 1.690 1.600 1.650 5,001 +0.02(+1.23%)
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%)
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.