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 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%)
Jun 03, 2019 2.750 2.750 2.680 2.685 17,409 -0.04(-1.47%)
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%)
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.