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, 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%)
Mar 01, 2019 2.900 2.900 2.890 2.890 66,600 -0.05(-1.70%)
Feb 28, 2019 2.960 2.960 2.940 2.940 45,886 -0.00(-0.17%)
Feb 27, 2019 2.945 2.945 2.945 2.945 74 +0.05(+1.90%)
Feb 26, 2019 2.880 2.890 2.880 2.890 27,767 +0.02(+0.70%)
Feb 25, 2019 2.879 2.879 2.870 2.870 401 -0.07(-2.55%)
Feb 22, 2019 2.945 2.945 2.945 2.945 100 +0.00(+0.17%)
Feb 21, 2019 2.940 2.940 2.940 2.940 2 +0.00(+0.01%)
Feb 20, 2019 2.934 2.940 2.934 2.940 202 +0.03(+1.02%)
Feb 19, 2019 2.894 2.920 2.894 2.910 304 +0.02(+0.69%)
Feb 15, 2019 2.890 2.890 2.890 2.890 100 +0.06(+2.12%)
Feb 14, 2019 2.800 2.830 2.790 2.830 305 +0.02(+0.89%)
Feb 13, 2019 2.805 2.805 2.800 2.805 2,379 +0.04(+1.31%)
Feb 12, 2019 2.790 2.790 2.769 2.769 1,339 +0.04(+1.42%)
Feb 11, 2019 2.731 2.731 2.730 2.730 601 -0.02(-0.55%)
Feb 08, 2019 2.750 2.750 2.735 2.745 500 +0.02(+0.73%)
Feb 07, 2019 2.730 2.730 2.725 2.725 100 -0.06(-1.99%)
Feb 06, 2019 2.780 2.780 2.780 2.780 4,189 +0.00(+0.12%)
Feb 05, 2019 2.780 2.790 2.770 2.777 1,981 -0.02(-0.64%)
Feb 04, 2019 2.750 2.795 2.750 2.795 6,251 -0.02(-0.54%)
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.