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 (%)
Jun 29, 2018 3.317 3.330 3.310 3.330 3,310 +0.14(+4.31%)
Jun 26, 2018 3.192 3.192 3.192 0 +0.08(+2.65%)
Jun 25, 2018 3.130 3.136 3.110 3.110 13,420 -0.06(-1.89%)
Jun 22, 2018 3.140 3.170 3.120 3.170 1,400 +0.11(+3.68%)
Jun 21, 2018 3.064 3.064 3.058 3.058 1,120 -0.02(-0.73%)
Jun 20, 2018 3.090 3.090 3.080 3.080 29,296 +0.01(+0.33%)
Jun 19, 2018 3.070 3.070 3.070 3.070 202 -0.03(-0.97%)
Jun 18, 2018 3.100 3.100 3.100 3.100 100 +0.05(+1.64%)
Jun 15, 2018 3.050 3.050 3.050 3.050 98,815 -0.07(-2.24%)
Jun 14, 2018 3.120 3.120 3.120 3.120 3,183 -0.02(-0.67%)
Jun 13, 2018 3.141 3.141 3.141 3.141 2,138 +0.02(+0.67%)
Jun 12, 2018 3.120 3.120 3.120 3.120 2,033 -0.04(-1.27%)
Jun 11, 2018 3.150 3.160 3.150 3.160 1,305 +0.02(+0.50%)
Jun 07, 2018 3.144 3.144 3.144 60 +0.08(+2.76%)
Jun 06, 2018 3.060 3.060 1,855 -0.03(-0.97%)
Jun 05, 2018 3.065 3.090 3.065 3.090 370 +0.01(+0.32%)
Jun 04, 2018 3.110 3.110 3.080 3.080 5,165 -0.07(-2.35%)
Jun 01, 2018 3.141 3.154 3.141 3.154 2,234 +0.02(+0.53%)
May 30, 2018 3.137 3.137 3.137 2 +0.02(+0.62%)
May 29, 2018 3.125 3.125 3.110 3.118 1,702 -0.04(-1.33%)
May 25, 2018 3.160 3.160 3.160 0 -0.10(-3.07%)
May 24, 2018 3.270 3.270 3.260 3.260 1,737 -0.03(-0.91%)
May 23, 2018 3.320 3.320 3.290 3.290 10,668 -0.01(-0.30%)
May 22, 2018 3.300 3.300 3.300 3.300 311 +0.03(+0.92%)
May 18, 2018 3.270 3.270 3.270 0 -0.01(-0.30%)
May 17, 2018 3.300 3.310 3.260 3.280 38,297 +0.03(+0.92%)
May 16, 2018 3.240 3.250 3.230 3.250 1,078 +0.00(+0.00%)
May 15, 2018 3.250 3.250 3.250 3.250 357 +0.00(+0.00%)
May 14, 2018 3.230 3.250 3.230 3.250 5,058 +0.04(+1.25%)
May 11, 2018 3.200 3.217 3.200 3.210 9,002 +0.00(+0.14%)
May 10, 2018 3.190 3.205 3.180 3.205 6,220 +0.11(+3.40%)
May 08, 2018 3.100 3.100 3.100 82 -0.05(-1.59%)
May 07, 2018 3.150 3.150 3.150 3.150 515 +0.01(+0.32%)
May 04, 2018 3.110 3.140 3.076 3.140 6,780 +0.07(+2.28%)
May 03, 2018 3.030 3.070 3.030 3.070 1,015 -0.01(-0.17%)
May 01, 2018 3.075 3.075 3.075 10 -0.03(-1.12%)
Apr 30, 2018 3.110 3.110 3.110 3.110 102 +0.03(+0.97%)
Apr 27, 2018 3.080 3.080 3.080 3.080 1,002 -0.03(-0.96%)
Apr 26, 2018 3.110 3.110 3.090 3.110 1,809 +0.04(+1.30%)
Apr 25, 2018 3.080 3.080 3.061 3.070 7,025 -0.00(-0.12%)
Apr 24, 2018 3.110 3.110 3.074 3.074 1,923 -0.03(-0.88%)
Apr 23, 2018 3.100 3.120 3.100 3.101 4,278 +0.04(+1.17%)
Apr 20, 2018 3.051 3.065 3.051 3.065 1,966 +0.00(+0.00%)
Apr 19, 2018 3.100 3.100 3.050 3.065 47,974 +0.02(+0.49%)
Apr 18, 2018 3.050 3.050 3.050 3.050 570 +0.04(+1.33%)
Apr 17, 2018 2.990 3.010 2.990 3.010 17,254 +0.01(+0.33%)
Apr 16, 2018 3.040 3.040 3.000 3.000 5,432 -0.02(-0.66%)
Apr 13, 2018 3.000 3.030 3.000 3.020 10,115 +0.00(+0.10%)
Apr 12, 2018 3.010 3.020 3.010 3.017 2,200 -0.00(-0.10%)
Apr 11, 2018 2.960 3.020 2.960 3.020 3,830 +0.06(+2.03%)
Apr 10, 2018 2.940 2.960 2.940 2.960 730 +0.08(+2.96%)
Apr 09, 2018 1.870 2.875 1.870 2.875 743 +0.02(+0.88%)
Apr 06, 2018 2.800 2.900 2.800 2.850 7,524 -0.04(-1.53%)
Apr 04, 2018 2.894 2.894 2.894 75 -0.02(-0.54%)
Apr 03, 2018 2.886 2.910 2.886 2.910 1,753 +0.02(+0.61%)
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.