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 (%)
Apr 30, 2020 1.020 1.063 1.020 1.060 4,891 +0.07(+7.07%)
Apr 29, 2020 0.9500 1.030 0.9500 0.9900 17,594 +0.02(+2.06%)
Apr 28, 2020 0.9600 0.9800 0.9500 0.9700 4,201 +0.02(+2.11%)
Apr 27, 2020 1.120 1.120 0.8701 0.9500 35,819 -0.06(-6.40%)
Apr 24, 2020 1.020 1.040 1.000 1.015 37,500 -0.09(-8.15%)
Apr 23, 2020 1.100 1.170 1.050 1.105 3,660 +0.06(+5.25%)
Apr 22, 2020 1.060 1.200 1.000 1.050 45,274 +0.13(+14.12%)
Apr 21, 2020 1.210 1.210 0.8885 0.9201 15,904 -0.33(-26.42%)
Apr 20, 2020 1.260 1.300 1.230 1.250 63,893 -0.10(-7.08%)
Apr 17, 2020 1.345 1.346 1.345 1.346 900 -0.01(-1.02%)
Apr 16, 2020 1.350 1.360 1.331 1.360 2,834 +0.00(+0.35%)
Apr 15, 2020 1.355 1.355 1.355 1.355 181 -0.07(-5.24%)
Apr 14, 2020 1.480 1.480 1.430 1.430 20,665 -0.06(-3.70%)
Apr 13, 2020 1.500 1.500 1.470 1.485 21,155 +0.02(+1.37%)
Apr 09, 2020 1.630 1.630 1.450 1.465 4,700 -0.06(-4.06%)
Apr 08, 2020 1.490 1.527 1.470 1.527 6,021 +0.04(+2.83%)
Apr 07, 2020 1.570 1.570 1.450 1.485 9,522 -0.01(-0.91%)
Apr 06, 2020 1.510 1.510 1.480 1.499 6,850 -0.02(-1.08%)
Apr 03, 2020 1.460 1.515 1.450 1.515 11,200 +0.15(+10.99%)
Apr 02, 2020 1.260 1.370 1.260 1.365 21,051 +0.12(+9.64%)
Apr 01, 2020 1.360 1.360 1.230 1.245 2,505 -0.02(-1.97%)
Mar 31, 2020 1.280 1.285 1.265 1.270 3,458 -0.01(-1.17%)
Mar 30, 2020 1.260 1.285 1.260 1.285 1,565 -0.05(-3.38%)
Mar 27, 2020 1.320 1.340 1.320 1.330 60,100 -0.05(-3.97%)
Mar 26, 2020 1.290 1.410 1.290 1.385 2,210 -0.05(-3.71%)
Mar 25, 2020 1.370 1.450 1.370 1.438 5,200 +0.05(+3.47%)
Mar 24, 2020 1.548 1.548 1.390 1.390 959 +0.01(+0.72%)
Mar 23, 2020 1.350 1.490 1.350 1.380 3,675 -0.01(-0.77%)
Mar 20, 2020 1.400 1.400 1.380 1.391 4,500 -0.06(-4.42%)
Mar 19, 2020 1.350 1.455 1.344 1.455 1,578 +0.11(+8.43%)
Mar 18, 2020 1.400 1.400 1.280 1.342 47,035 -0.16(-10.84%)
Mar 17, 2020 1.570 1.573 1.500 1.505 3,136 -0.06(-3.83%)
Mar 16, 2020 1.609 1.609 1.565 1.565 1,515 -0.19(-10.60%)
Mar 13, 2020 1.760 1.760 1.735 1.751 21,700 +0.04(+2.37%)
Mar 12, 2020 1.640 1.729 1.640 1.710 2,176 -0.11(-6.23%)
Mar 11, 2020 1.840 1.857 1.810 1.824 36,548 -0.07(-3.51%)
Mar 10, 2020 1.830 1.890 1.830 1.890 2,519 +0.14(+8.00%)
Mar 09, 2020 1.810 1.840 1.730 1.750 13,003 -0.37(-17.45%)
Mar 06, 2020 2.220 2.220 2.100 2.120 5,500 -0.17(-7.54%)
Mar 05, 2020 2.340 2.340 2.293 2.293 850 -0.05(-2.01%)
Mar 04, 2020 2.380 2.380 2.340 2.340 32,493 -0.03(-1.18%)
Mar 03, 2020 2.368 2.410 2.368 2.368 138 -0.01(-0.30%)
Mar 02, 2020 2.300 2.375 2.300 2.375 4,000 +0.11(+4.85%)
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%)
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.