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 (%)
Oct 21, 2022 0 +0.00(+0.00%)
Oct 20, 2022 3.930 3.960 3.900 3.920 34,948 +0.02(+0.61%)
Oct 19, 2022 3.920 3.945 3.896 3.896 16,293 -0.02(-0.50%)
Oct 18, 2022 4.000 4.000 3.890 3.916 2,883 -0.07(-1.73%)
Oct 17, 2022 4.019 4.030 3.985 3.985 820 -0.03(-0.75%)
Oct 14, 2022 4.080 4.080 4.010 4.015 4,662 -0.13(-3.25%)
Oct 13, 2022 4.080 4.170 4.080 4.150 4,825 +0.14(+3.49%)
Oct 12, 2022 4.030 4.090 4.010 4.010 8,357 -0.08(-1.96%)
Oct 11, 2022 4.100 4.160 4.065 4.090 12,253 -0.08(-1.92%)
Oct 10, 2022 4.340 4.340 4.130 4.170 15,278 -0.11(-2.46%)
Oct 07, 2022 4.230 4.300 4.225 4.275 2,555 +0.10(+2.40%)
Oct 06, 2022 4.172 4.206 4.160 4.175 14,780 +0.06(+1.46%)
Oct 05, 2022 4.060 4.160 4.050 4.115 20,878 +0.08(+2.11%)
Oct 04, 2022 4.010 4.060 4.010 4.030 4,460 +0.13(+3.33%)
Oct 03, 2022 3.890 3.900 3.870 3.900 2,632 +0.10(+2.63%)
Sep 30, 2022 3.851 3.851 3.800 3.800 505 -0.02(-0.52%)
Sep 29, 2022 3.820 3.850 3.820 3.820 3,830 -0.05(-1.37%)
Sep 28, 2022 3.740 3.873 3.740 3.873 4,222 +0.10(+2.74%)
Sep 27, 2022 3.730 3.780 3.725 3.770 10,648 +0.14(+3.86%)
Sep 26, 2022 3.690 3.770 3.630 3.630 16,945 -0.12(-3.07%)
Sep 23, 2022 3.740 3.750 3.640 3.745 115,317 -0.20(-5.07%)
Sep 22, 2022 4.030 4.068 3.940 3.945 11,936 -0.06(-1.38%)
Sep 21, 2022 4.020 4.060 3.950 4.000 6,924 +0.01(+0.26%)
Sep 20, 2022 4.060 4.090 3.990 3.990 2,626 -0.05(-1.24%)
Sep 19, 2022 3.990 4.070 3.990 4.040 6,163 +0.01(+0.25%)
Sep 16, 2022 3.990 4.070 3.990 4.030 51,488 +0.04(+1.00%)
Sep 15, 2022 4.060 4.090 3.990 3.990 25,238 -0.28(-6.56%)
Sep 14, 2022 4.230 4.300 4.230 4.270 17,786 +0.10(+2.40%)
Sep 13, 2022 4.185 4.185 4.080 4.170 10,118 +0.00(+0.00%)
Sep 12, 2022 4.180 4.210 4.170 4.170 2,513 +0.09(+2.33%)
Sep 09, 2022 3.990 4.100 3.990 4.075 21,981 +0.17(+4.22%)
Sep 08, 2022 3.910 3.990 3.910 3.910 26,893 +0.00(+0.00%)
Sep 07, 2022 4.060 4.060 3.880 3.910 23,799 -0.21(-5.10%)
Sep 06, 2022 4.190 4.220 4.070 4.120 14,820 -0.02(-0.48%)
Sep 02, 2022 4.190 4.269 4.140 4.140 12,692 +0.02(+0.49%)
Sep 01, 2022 4.210 4.233 4.120 4.120 996,804 -0.14(-3.29%)
Aug 31, 2022 4.310 4.360 4.260 4.260 13,269 -0.14(-3.18%)
Aug 30, 2022 4.410 4.430 4.310 4.400 19,460 -0.16(-3.51%)
Aug 29, 2022 4.519 4.580 4.504 4.560 6,648 +0.15(+3.40%)
Aug 26, 2022 4.460 4.470 4.380 4.410 11,612 -0.03(-0.79%)
Aug 25, 2022 4.570 4.570 4.420 4.445 9,141 -0.05(-1.00%)
Aug 24, 2022 4.481 4.500 4.450 4.490 15,698 +0.04(+0.79%)
Aug 23, 2022 4.450 4.550 4.450 4.455 430,239 +0.12(+2.65%)
Aug 22, 2022 4.240 4.400 4.230 4.340 12,969 -0.03(-0.69%)
Aug 19, 2022 4.320 4.385 4.296 4.370 14,985 +0.06(+1.38%)
Aug 18, 2022 4.270 4.330 4.265 4.311 13,171 +0.09(+2.03%)
Aug 17, 2022 4.200 4.240 4.150 4.225 14,533 +0.07(+1.73%)
Aug 16, 2022 4.230 4.250 4.150 4.153 30,646 -0.03(-0.64%)
Aug 15, 2022 4.060 4.220 4.060 4.180 4,346 -0.11(-2.62%)
Aug 12, 2022 4.270 4.330 4.270 4.293 22,348 -0.03(-0.64%)
Aug 11, 2022 4.290 4.394 4.290 4.320 14,153 +0.12(+2.86%)
Aug 10, 2022 4.125 4.255 4.091 4.200 30,763 +0.07(+1.69%)
Aug 09, 2022 4.120 4.240 4.110 4.130 18,005 +0.04(+0.98%)
Aug 08, 2022 4.010 4.110 4.010 4.090 16,132 +0.01(+0.25%)
Aug 05, 2022 4.010 4.110 4.010 4.080 10,248 +0.03(+0.74%)
Aug 04, 2022 4.110 4.130 4.050 4.050 8,984 -0.12(-2.88%)
Aug 03, 2022 4.170 4.215 4.130 4.170 9,567 -0.06(-1.42%)
Aug 02, 2022 4.230 4.290 4.220 4.230 16,117 -0.03(-0.80%)
Aug 01, 2022 4.310 4.310 4.220 4.264 130,332 -0.20(-4.40%)
Jul 29, 2022 4.500 4.540 4.439 4.460 12,091 +0.07(+1.59%)
Jul 28, 2022 4.490 4.490 4.360 4.390 12,512 -0.06(-1.35%)
Jul 27, 2022 4.420 4.460 4.370 4.450 42,100 +0.06(+1.37%)
Jul 26, 2022 4.440 4.490 4.360 4.390 13,548 +0.03(+0.69%)
Jul 25, 2022 4.290 4.400 4.290 4.360 7,400 +0.09(+2.11%)
Jul 22, 2022 4.250 4.361 4.250 4.270 35,488 +0.01(+0.23%)
Jul 21, 2022 4.270 4.340 4.200 4.260 35,414 -0.12(-2.63%)
Jul 20, 2022 4.390 4.390 4.340 4.375 4,618 -0.00(-0.11%)
Jul 19, 2022 4.350 4.380 4.240 4.380 34,021 +0.05(+1.15%)
Jul 18, 2022 4.280 4.360 4.280 4.330 22,866 +0.16(+3.84%)
Jul 15, 2022 4.050 4.170 4.050 4.170 8,332 +0.07(+1.71%)
Jul 14, 2022 4.010 4.120 3.910 4.100 16,221 +0.02(+0.49%)
Jul 13, 2022 4.010 4.120 4.010 4.080 46,218 +0.08(+2.00%)
Jul 12, 2022 4.240 4.240 4.000 4.000 25,302 -0.28(-6.54%)
Jul 11, 2022 4.240 4.300 4.220 4.280 10,943 +0.03(+0.59%)
Jul 08, 2022 4.270 4.270 4.215 4.255 3,712 +0.03(+0.71%)
Jul 07, 2022 4.111 4.280 4.111 4.225 17,076 +0.23(+5.89%)
Jul 06, 2022 4.000 4.030 3.900 3.990 97,560 -0.13(-3.16%)
Jul 05, 2022 4.290 4.290 4.000 4.120 141,978 -0.29(-6.68%)
Jul 01, 2022 4.350 4.500 4.340 4.415 114,328 +0.13(+3.15%)
Jun 30, 2022 4.450 4.450 4.231 4.280 210,802 -0.20(-4.46%)
Jun 29, 2022 4.640 4.700 4.480 4.480 44,723 -0.14(-3.03%)
Jun 28, 2022 4.580 4.640 4.540 4.620 33,849 +0.08(+1.76%)
Jun 27, 2022 4.420 4.540 4.320 4.540 46,153 +0.14(+3.18%)
Jun 24, 2022 4.370 4.450 4.361 4.400 20,355 +0.05(+1.15%)
Jun 23, 2022 4.450 4.460 4.260 4.350 33,411 -0.05(-1.14%)
Jun 22, 2022 4.340 4.465 4.250 4.400 69,418 -0.14(-3.08%)
Jun 21, 2022 4.560 4.650 4.530 4.540 32,035 +0.01(+0.27%)
Jun 17, 2022 4.750 4.750 4.460 4.528 127,132 -0.25(-5.29%)
Jun 16, 2022 4.720 4.880 4.650 4.781 63,486 +0.02(+0.34%)
Jun 15, 2022 4.770 4.860 4.720 4.765 60,542 +0.02(+0.53%)
Jun 14, 2022 4.940 4.940 4.700 4.740 97,580 -0.19(-3.79%)
Jun 13, 2022 4.940 4.990 4.800 4.927 101,378 -0.06(-1.27%)
Jun 10, 2022 5.010 5.069 4.890 4.990 86,638 -0.07(-1.38%)
Jun 09, 2022 5.000 5.100 4.970 5.060 49,931 -0.02(-0.39%)
Jun 08, 2022 5.090 5.200 5.000 5.080 98,721 +0.06(+1.20%)
Jun 07, 2022 4.980 5.025 4.950 5.020 36,204 +0.05(+1.02%)
Jun 06, 2022 5.010 5.100 4.950 4.969 22,688 -0.03(-0.62%)
Jun 03, 2022 4.880 5.000 4.830 5.000 33,367 +0.13(+2.77%)
Jun 02, 2022 4.910 4.910 4.720 4.865 36,588 +0.05(+1.00%)
Jun 01, 2022 4.850 4.878 4.760 4.817 28,097 +0.03(+0.56%)
May 31, 2022 4.860 4.910 4.700 4.790 29,772 +0.02(+0.42%)
May 27, 2022 4.670 4.790 4.636 4.770 85,364 +0.04(+0.85%)
May 26, 2022 4.659 4.795 4.659 4.730 98,017 +0.10(+2.16%)
May 25, 2022 4.630 4.651 4.580 4.630 27,148 +0.08(+1.76%)
May 24, 2022 4.590 4.590 4.530 4.550 32,026 -0.05(-1.09%)
May 23, 2022 4.510 4.600 4.470 4.600 36,231 +0.11(+2.45%)
May 20, 2022 4.460 4.530 4.450 4.490 21,653 +0.01(+0.22%)
May 19, 2022 4.370 4.520 4.370 4.480 17,459 +0.09(+2.05%)
May 18, 2022 4.530 4.539 4.380 4.390 42,339 -0.11(-2.44%)
May 17, 2022 4.610 4.630 4.500 4.500 38,303 -0.09(-1.96%)
May 16, 2022 4.490 4.590 4.470 4.590 46,253 +0.13(+2.91%)
May 13, 2022 4.400 4.460 4.390 4.460 29,017 +0.11(+2.53%)
May 12, 2022 4.310 4.350 4.220 4.350 31,763 +0.05(+1.16%)
May 11, 2022 4.250 4.330 4.250 4.300 54,716 +0.22(+5.39%)
May 10, 2022 4.110 4.180 4.070 4.080 75,498 -0.07(-1.69%)
May 09, 2022 4.340 4.370 4.140 4.150 315,686 -0.37(-8.19%)
May 06, 2022 4.550 4.559 4.460 4.520 42,361 +0.05(+1.12%)
May 05, 2022 4.560 4.560 4.410 4.470 46,960 +0.02(+0.45%)
May 04, 2022 4.390 4.480 4.370 4.450 284,690 +0.22(+5.20%)
May 03, 2022 4.210 4.320 4.210 4.230 34,590 -0.06(-1.40%)
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.