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 (%)
Aug 30, 2019 2.716 2.720 2.716 2.720 1,300 -0.06(-2.33%)
Aug 29, 2019 2.760 2.785 2.760 2.785 110 +0.04(+1.46%)
Aug 28, 2019 2.765 2.765 2.739 2.745 3,552 +0.03(+1.10%)
Aug 27, 2019 2.690 2.715 2.680 2.715 965 +0.04(+1.69%)
Aug 26, 2019 2.710 2.710 2.670 2.670 420 +0.00(+0.19%)
Aug 23, 2019 2.673 2.673 2.665 2.665 1,000 -0.06(-2.02%)
Aug 22, 2019 2.733 2.733 2.720 2.720 460 -0.01(-0.26%)
Aug 21, 2019 2.790 2.790 2.727 2.727 53,136 -0.01(-0.29%)
Aug 20, 2019 2.710 2.735 2.710 2.735 5,196 +0.00(+0.18%)
Aug 19, 2019 2.700 2.730 2.700 2.730 1,943 +0.04(+1.68%)
Aug 16, 2019 2.685 2.685 2.685 2.685 100 +0.01(+0.37%)
Aug 15, 2019 2.650 2.675 2.650 2.675 544 -0.02(-0.74%)
Aug 14, 2019 2.668 2.695 2.668 2.695 2,101 -0.08(-2.88%)
Aug 13, 2019 2.661 2.775 2.661 2.775 834 +0.11(+4.13%)
Aug 12, 2019 2.675 2.675 2.650 2.665 11,844 -0.00(-0.19%)
Aug 09, 2019 2.687 2.687 2.660 2.670 33,700 +0.05(+1.91%)
Aug 08, 2019 2.620 2.620 2.620 2.620 61 +0.03(+1.35%)
Aug 07, 2019 2.598 2.600 2.540 2.585 1,913 -0.07(-2.63%)
Aug 06, 2019 2.655 2.655 2.655 2.655 21 -0.03(-0.93%)
Aug 05, 2019 2.700 2.706 2.680 2.680 1,550 -0.06(-2.37%)
Aug 02, 2019 2.770 2.770 2.745 2.745 1,000 +0.02(+0.92%)
Aug 01, 2019 2.830 2.830 2.720 2.720 20,197 -0.15(-5.23%)
Jul 31, 2019 2.900 2.900 2.870 2.870 20,284 +0.01(+0.35%)
Jul 30, 2019 2.860 2.860 2.860 2.860 0 +0.05(+1.78%)
Jul 29, 2019 2.810 2.810 2.810 2.810 12 +0.01(+0.36%)
Jul 26, 2019 2.810 2.820 2.800 2.800 40,000 -0.01(-0.32%)
Jul 25, 2019 2.809 2.809 2.809 2.809 0 +0.01(+0.32%)
Jul 24, 2019 2.800 2.800 2.800 2.800 8 -0.05(-1.58%)
Jul 23, 2019 2.845 2.845 2.845 2.845 83 +0.03(+0.89%)
Jul 22, 2019 2.820 2.820 2.820 2.820 183 +0.01(+0.36%)
Jul 19, 2019 2.789 2.810 2.789 2.810 4,100 +0.02(+0.72%)
Jul 18, 2019 2.790 2.790 2.790 2.790 0 -0.04(-1.41%)
Jul 17, 2019 2.840 2.851 2.820 2.830 5,838 -0.05(-1.74%)
Jul 16, 2019 2.940 2.940 2.880 2.880 16,771 -0.07(-2.37%)
Jul 15, 2019 2.960 2.966 2.950 2.950 25,671 -0.05(-1.67%)
Jul 12, 2019 3.006 3.006 3.000 3.000 400 +0.01(+0.33%)
Jul 11, 2019 2.990 2.990 2.990 2.990 2 -0.01(-0.33%)
Jul 10, 2019 2.986 3.010 2.986 3.000 1,277 +0.10(+3.45%)
Jul 09, 2019 2.890 2.900 2.890 2.900 451 +0.02(+0.69%)
Jul 08, 2019 2.870 2.880 2.870 2.880 1,500 +0.00(+0.00%)
Jul 05, 2019 2.880 2.880 2.880 2.880 100 +0.05(+1.77%)
Jul 03, 2019 2.829 2.830 2.829 2.830 500 +0.03(+1.21%)
Jul 02, 2019 2.880 2.880 2.796 2.796 49,070 -0.11(-3.75%)
Jul 01, 2019 2.920 2.920 2.905 2.905 178 +0.03(+1.22%)
Jun 28, 2019 2.930 2.930 2.865 2.870 13,800 -0.06(-2.05%)
Jun 27, 2019 2.930 2.930 2.930 2.930 0 +0.02(+0.51%)
Jun 26, 2019 2.920 2.935 2.911 2.915 13,560 +0.06(+1.92%)
Jun 25, 2019 2.860 2.860 2.860 2.860 0 +0.01(+0.53%)
Jun 24, 2019 2.826 2.845 2.810 2.845 23,855 +0.01(+0.35%)
Jun 21, 2019 2.820 2.835 2.820 2.835 100 +0.02(+0.89%)
Jun 20, 2019 2.790 2.810 2.790 2.810 10,190 +0.08(+2.93%)
Jun 19, 2019 2.730 2.730 2.730 2.730 2 +0.00(+0.00%)
Jun 18, 2019 2.710 2.730 2.710 2.730 3,001 +0.07(+2.63%)
Jun 17, 2019 2.700 2.700 2.656 2.660 9,114 -0.04(-1.66%)
Jun 14, 2019 2.705 2.705 2.705 2.705 0 +0.02(+0.93%)
Jun 13, 2019 2.680 2.680 2.680 2.680 5,240 +0.05(+1.82%)
Jun 12, 2019 2.690 2.690 2.620 2.632 854 -0.10(-3.59%)
Jun 11, 2019 2.670 2.730 2.670 2.730 673 +0.02(+0.74%)
Jun 10, 2019 2.710 2.710 2.710 2.710 116 -0.03(-1.10%)
Jun 07, 2019 2.710 2.740 2.710 2.740 1,600 +0.04(+1.30%)
Jun 06, 2019 2.646 2.705 2.640 2.705 538 +0.06(+2.27%)
Jun 05, 2019 2.690 2.690 2.620 2.645 32,910 -0.08(-3.06%)
Jun 04, 2019 2.700 2.728 2.700 2.728 33,592 +0.04(+1.62%)
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.