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 (%)
May 31, 2019 2.790 2.790 2.720 2.725 51,400 -0.15(-5.22%)
May 30, 2019 2.890 2.890 2.870 2.875 17,276 -0.10(-3.52%)
May 29, 2019 2.960 2.980 2.960 2.980 2,968 -0.02(-0.50%)
May 28, 2019 2.980 2.995 2.980 2.995 136 +0.06(+2.04%)
May 24, 2019 2.935 2.935 2.935 20 +0.00(+0.00%)
May 23, 2019 2.940 2.990 2.920 2.935 4,768 -0.12(-4.08%)
May 22, 2019 3.100 3.100 3.040 3.060 49,071 -0.07(-2.39%)
May 21, 2019 3.134 3.135 3.134 3.135 141 -0.01(-0.32%)
May 20, 2019 3.150 3.150 3.141 3.145 4,744 +0.00(+0.16%)
May 17, 2019 3.149 3.149 3.140 3.140 100 -0.02(-0.63%)
May 16, 2019 3.157 3.160 3.157 3.160 400 +0.04(+1.28%)
May 15, 2019 3.120 3.120 3.120 3.120 0 +0.02(+0.65%)
May 14, 2019 3.100 3.100 3.100 3.100 0 +0.04(+1.47%)
May 13, 2019 3.057 3.057 3.055 3.055 477 -0.02(-0.81%)
May 10, 2019 3.080 3.080 3.080 3.080 100 +0.01(+0.33%)
May 09, 2019 3.070 3.070 3.070 3.070 0 -0.01(-0.32%)
May 08, 2019 3.080 3.080 3.080 3.080 12 +0.04(+1.48%)
May 07, 2019 3.035 3.035 3.035 3.035 51 -0.07(-2.41%)
May 06, 2019 3.110 3.110 3.110 3.110 3 +0.02(+0.65%)
May 03, 2019 3.090 3.090 3.090 3.090 0 +0.01(+0.32%)
May 02, 2019 3.070 3.080 3.068 3.080 1,081 -0.07(-2.22%)
May 01, 2019 3.160 3.160 3.150 3.150 4,747 +0.00(+0.00%)
Apr 30, 2019 3.156 3.160 3.147 3.150 3,552 +0.02(+0.64%)
Apr 29, 2019 3.130 3.130 3.130 3.130 40 +0.02(+0.64%)
Apr 26, 2019 3.110 3.110 3.110 3.110 400 -0.08(-2.51%)
Apr 25, 2019 3.216 3.216 3.190 3.190 258 -0.02(-0.47%)
Apr 24, 2019 3.206 3.206 3.205 3.205 102 -0.02(-0.47%)
Apr 23, 2019 3.220 3.220 3.214 3.220 595 +0.01(+0.31%)
Apr 22, 2019 3.150 3.210 3.150 3.210 592 +0.08(+2.56%)
Apr 18, 2019 3.131 3.131 3.130 3.130 400 +0.00(+0.00%)
Apr 17, 2019 3.150 3.150 3.130 3.130 750 -0.02(-0.63%)
Apr 16, 2019 3.120 3.150 3.120 3.150 2,746 +0.03(+0.89%)
Apr 15, 2019 3.120 3.122 3.120 3.122 302 -0.03(-0.89%)
Apr 12, 2019 3.160 3.160 3.150 3.150 5,100 +0.02(+0.48%)
Apr 11, 2019 3.135 3.135 3.135 3.135 31 -0.04(-1.26%)
Apr 10, 2019 3.175 3.175 3.175 3.175 10 +0.04(+1.28%)
Apr 09, 2019 3.136 3.136 3.135 3.135 208 -0.02(-0.48%)
Apr 08, 2019 3.150 3.150 3.150 3.150 10 +0.04(+1.45%)
Apr 05, 2019 3.100 3.110 3.100 3.105 4,900 +0.04(+1.47%)
Apr 04, 2019 3.080 3.080 3.060 3.060 2,002 -0.02(-0.49%)
Apr 03, 2019 3.064 3.075 3.064 3.075 1,002 -0.01(-0.32%)
Apr 02, 2019 3.070 3.085 3.070 3.085 418 +0.02(+0.82%)
Apr 01, 2019 3.020 3.060 3.020 3.060 2,109 +0.06(+2.00%)
Mar 29, 2019 3.000 3.000 3.000 3.000 100 +0.02(+0.67%)
Mar 28, 2019 2.980 2.980 2.980 2.980 2 +0.00(+0.00%)
Mar 27, 2019 3.000 3.000 2.966 2.980 4,508 -0.03(-1.00%)
Mar 26, 2019 3.000 3.010 3.000 3.010 391 +0.03(+1.01%)
Mar 25, 2019 2.975 2.986 2.975 2.980 3,389 +0.00(+0.17%)
Mar 22, 2019 2.970 2.975 2.950 2.975 800 -0.04(-1.35%)
Mar 21, 2019 3.016 3.016 3.016 3.016 1,307 -0.02(-0.80%)
Mar 20, 2019 3.033 3.040 3.033 3.040 1,502 +0.03(+1.07%)
Mar 19, 2019 3.011 3.011 3.008 3.008 1,394 +0.00(+0.09%)
Mar 18, 2019 3.010 3.010 3.000 3.005 10,850 +0.02(+0.84%)
Mar 15, 2019 2.987 2.987 2.980 2.980 1,000 -0.01(-0.33%)
Mar 14, 2019 3.000 3.000 2.990 2.990 800 -0.00(-0.17%)
Mar 13, 2019 2.995 2.995 2.995 2.995 27 +0.05(+1.70%)
Mar 12, 2019 2.969 2.969 2.945 2.945 769 +0.01(+0.34%)
Mar 11, 2019 2.940 2.940 2.930 2.935 902 +0.02(+0.51%)
Mar 08, 2019 2.880 2.920 2.860 2.920 5,100 -0.02(-0.68%)
Mar 07, 2019 2.940 2.945 2.940 2.940 970 +0.02(+0.68%)
Mar 06, 2019 2.910 2.920 2.910 2.920 248 -0.02(-0.68%)
Mar 05, 2019 2.920 2.940 2.920 2.940 2,405 +0.02(+0.68%)
Mar 04, 2019 2.920 2.920 2.910 2.920 1,749 +0.03(+1.04%)
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.