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 (%)
Feb 28, 2018 2.820 2.820 2.787 2.790 8,509 -0.06(-2.11%)
Feb 27, 2018 2.885 2.885 2.849 2.850 5,864 -0.04(-1.38%)
Feb 26, 2018 2.850 2.890 2.850 2.890 115,424 +0.02(+0.87%)
Feb 23, 2018 2.840 2.865 2.830 2.865 774 +0.04(+1.41%)
Feb 22, 2018 2.800 2.830 2.800 2.825 25,555 +0.02(+0.58%)
Feb 20, 2018 2.809 2.809 2.809 4 +0.04(+1.41%)
Feb 16, 2018 2.770 2.770 2.770 0 +0.02(+0.85%)
Feb 15, 2018 2.940 2.940 2.710 2.747 2,842 +0.01(+0.24%)
Feb 14, 2018 2.650 2.740 2.650 2.740 32,259 +0.06(+2.12%)
Feb 13, 2018 2.659 2.690 2.659 2.683 6,438 -0.01(-0.26%)
Feb 12, 2018 2.710 2.710 2.690 2.690 8,955 +0.02(+0.75%)
Feb 09, 2018 2.700 2.700 2.666 2.670 7,876 -0.09(-3.26%)
Feb 08, 2018 2.780 2.780 2.760 2.760 1,101 -0.04(-1.43%)
Feb 07, 2018 2.860 2.780 2.800 7,229 -0.06(-2.10%)
Feb 06, 2018 2.810 2.879 2.810 2.860 28,814 -0.02(-0.69%)
Feb 05, 2018 2.900 2.910 2.880 2.880 18,450 -0.05(-1.71%)
Feb 02, 2018 2.920 2.940 2.917 2.930 10,895 -0.02(-0.68%)
Feb 01, 2018 2.950 2.959 2.945 2.950 5,187 +0.00(+0.00%)
Jan 31, 2018 2.920 2.950 2.920 2.950 1,494 +0.00(+0.12%)
Jan 30, 2018 2.943 2.947 2.940 2.947 640 -0.05(-1.78%)
Jan 29, 2018 2.990 3.000 2.980 3.000 1,592 -0.03(-0.94%)
Jan 26, 2018 3.020 3.029 3.010 3.029 6,470 +0.02(+0.62%)
Jan 25, 2018 3.010 3.010 3.010 3.010 335 +0.00(+0.00%)
Jan 24, 2018 2.990 3.010 2.961 3.010 12,228 +0.05(+1.58%)
Jan 23, 2018 2.940 2.963 2.940 2.963 19,654 +0.04(+1.48%)
Jan 22, 2018 2.890 2.920 2.890 2.920 9,510 +0.03(+0.97%)
Jan 19, 2018 2.890 2.900 2.890 2.892 10,243 -0.02(-0.65%)
Jan 18, 2018 2.910 2.911 2.905 2.911 8,160 -0.02(-0.59%)
Jan 17, 2018 2.930 2.933 2.921 2.928 6,825 +0.02(+0.59%)
Jan 16, 2018 2.939 2.939 2.910 2.911 1,907 -0.01(-0.31%)
Jan 12, 2018 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 11, 2018 2.915 2.930 2.910 2.920 5,687 +0.03(+1.04%)
Jan 10, 2018 2.900 2.900 2.880 2.890 8,935 +0.01(+0.35%)
Jan 09, 2018 2.850 2.880 2.850 2.880 1,069 +0.06(+2.13%)
Jan 08, 2018 2.801 2.820 2.800 2.820 1,163 +0.01(+0.52%)
Jan 05, 2018 2.799 2.810 2.799 2.805 3,481 -0.03(-1.21%)
Jan 04, 2018 2.860 2.860 2.840 2.840 838 -0.01(-0.18%)
Jan 03, 2018 2.820 2.850 2.820 2.845 5,883 +0.04(+1.28%)
Jan 02, 2018 2.829 2.829 2.800 2.809 2,014 +0.02(+0.55%)
Dec 29, 2017 2.794 2.794 2.794 0 +0.02(+0.58%)
Dec 28, 2017 2.756 2.778 2.735 2.778 2,306 +0.03(+1.24%)
Dec 27, 2017 2.750 2.750 2.744 2.744 4,901 -0.02(-0.56%)
Dec 26, 2017 2.670 2.760 2.670 2.759 18,749 +0.08(+2.91%)
Dec 22, 2017 2.660 2.681 2.660 2.681 1,778 +0.01(+0.41%)
Dec 21, 2017 2.660 2.670 2.660 2.670 724 +0.01(+0.38%)
Dec 20, 2017 2.650 2.661 2.641 2.660 7,348 +0.01(+0.38%)
Dec 19, 2017 2.650 2.652 2.645 2.650 2,833 +0.01(+0.38%)
Dec 18, 2017 2.653 2.653 2.640 2.640 2,755 +0.02(+0.76%)
Dec 15, 2017 2.630 2.635 2.620 2.620 10,915 +0.00(+0.00%)
Dec 14, 2017 2.610 2.620 2.610 2.620 502 +0.01(+0.43%)
Dec 13, 2017 2.640 2.640 2.609 2.609 5,143 -0.03(-0.99%)
Dec 12, 2017 2.650 2.650 2.635 2.635 685 -0.05(-1.80%)
Dec 11, 2017 2.400 2.685 2.400 2.683 18,032 +0.03(+1.06%)
Dec 08, 2017 2.650 2.660 2.650 2.655 671 +0.04(+1.72%)
Dec 07, 2017 2.460 2.610 2.460 2.610 500 -0.00(-0.14%)
Dec 06, 2017 2.630 2.680 2.610 2.614 12,412 -0.05(-1.92%)
Dec 05, 2017 2.660 2.665 2.655 2.665 1,731 +0.01(+0.38%)
Dec 04, 2017 2.660 2.660 2.650 2.655 5,212 -0.05(-1.67%)
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.