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%)
Feb 01, 2019 2.760 2.820 2.760 2.810 4,500 +0.04(+1.63%)
Jan 31, 2019 2.800 2.818 2.750 2.765 9,018 -0.02(-0.72%)
Jan 30, 2019 2.784 2.812 2.784 2.785 4,253 +0.04(+1.27%)
Jan 29, 2019 2.760 2.770 2.740 2.750 18,653 +0.06(+2.17%)
Jan 28, 2019 2.710 2.710 2.683 2.692 44,135 -0.10(-3.70%)
Jan 25, 2019 2.778 2.795 2.770 2.795 3,000 +0.02(+0.90%)
Jan 24, 2019 2.760 2.780 2.760 2.770 66,967 +0.02(+0.73%)
Jan 23, 2019 2.740 2.750 2.740 2.750 300 -0.02(-0.54%)
Jan 22, 2019 2.770 2.770 2.740 2.765 65,015 -0.07(-2.47%)
Jan 18, 2019 2.790 2.840 2.790 2.835 10,400 +0.06(+1.98%)
Jan 17, 2019 2.760 2.780 2.760 2.780 802 +0.00(+0.00%)
Jan 16, 2019 2.760 2.780 2.752 2.780 922 +0.01(+0.36%)
Jan 15, 2019 2.760 2.770 2.760 2.770 310 +0.05(+1.84%)
Jan 14, 2019 2.750 2.770 2.720 2.720 3,151 -0.02(-0.73%)
Jan 11, 2019 2.730 2.750 2.710 2.740 4,600 -0.02(-0.72%)
Jan 10, 2019 2.730 2.760 2.683 2.760 4,313 +0.01(+0.36%)
Jan 09, 2019 2.710 2.750 2.710 2.750 4,625 +0.11(+4.17%)
Jan 08, 2019 2.620 2.640 2.620 2.640 1,015 +0.05(+1.93%)
Jan 07, 2019 2.600 2.610 2.590 2.590 7,642 +0.01(+0.39%)
Jan 04, 2019 2.620 2.620 2.580 2.580 200 +0.06(+2.18%)
Jan 03, 2019 2.520 2.525 2.480 2.525 2,207 +0.03(+1.20%)
Jan 02, 2019 2.410 2.525 2.410 2.495 26,525 +0.04(+1.42%)
Dec 31, 2018 2.430 2.470 2.430 2.460 8,300 -0.00(-0.20%)
Dec 28, 2018 2.470 2.470 2.440 2.465 4,900 -0.03(-1.20%)
Dec 27, 2018 2.310 2.495 2.310 2.495 18,230 -0.06(-2.50%)
Dec 26, 2018 2.420 2.559 2.420 2.559 13,660 +0.11(+4.66%)
Dec 24, 2018 2.445 2.445 2.445 2.445 100 -0.06(-2.59%)
Dec 21, 2018 2.530 2.550 2.510 2.510 8,700 -0.05(-1.76%)
Dec 20, 2018 2.570 2.570 2.530 2.555 6,954 -0.06(-2.48%)
Dec 19, 2018 2.610 2.630 2.601 2.620 11,050 +0.04(+1.55%)
Dec 18, 2018 2.690 2.690 2.580 2.580 1,184 -0.11(-4.09%)
Dec 17, 2018 2.750 2.750 2.690 2.690 5,399 -0.08(-3.06%)
Dec 14, 2018 2.780 2.780 2.775 2.775 600 -0.12(-4.31%)
Dec 13, 2018 2.800 2.900 2.790 2.900 1,149 +0.09(+3.39%)
Dec 12, 2018 2.805 2.805 2.805 2.805 381 -0.04(-1.35%)
Dec 11, 2018 2.864 2.864 2.836 2.844 11,116 +0.00(+0.12%)
Dec 10, 2018 2.860 2.860 2.840 2.840 11,106 -0.12(-4.05%)
Dec 07, 2018 2.960 2.960 2.960 2.960 100 +0.11(+3.91%)
Dec 06, 2018 2.850 2.850 2.790 2.849 1,671 -0.06(-2.11%)
Dec 04, 2018 2.920 2.920 2.910 2.910 3,100 +0.02(+0.80%)
Dec 03, 2018 2.860 2.887 2.850 2.887 5,177 +0.06(+2.01%)
Nov 30, 2018 2.820 2.830 2.790 2.830 1,100 -0.02(-0.70%)
Nov 29, 2018 2.820 2.890 2.820 2.850 11,146 +0.05(+1.79%)
Nov 28, 2018 2.840 2.845 2.800 2.800 1,888 -0.01(-0.36%)
Nov 27, 2018 2.810 2.830 2.790 2.810 25,455 +0.00(+0.00%)
Nov 26, 2018 2.820 2.840 2.800 2.810 351,374 -0.01(-0.35%)
Nov 23, 2018 2.890 2.890 2.800 2.820 18,800 -0.16(-5.37%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.06(+2.05%)
Nov 20, 2018 2.890 2.930 2.890 2.920 10,826 -0.18(-5.81%)
Nov 19, 2018 3.050 3.120 3.030 3.100 22,934 +0.06(+1.97%)
Nov 16, 2018 3.030 3.040 3.010 3.040 7,900 +0.04(+1.33%)
Nov 15, 2018 3.020 3.020 3.000 3.000 16,081 -0.12(-3.85%)
Nov 14, 2018 3.090 3.120 3.090 3.120 739 +0.16(+5.41%)
Nov 13, 2018 3.047 3.050 2.955 2.960 38,138 -0.09(-2.95%)
Nov 12, 2018 3.110 3.110 3.050 3.050 345 -0.03(-0.81%)
Nov 09, 2018 3.000 3.090 3.000 3.075 2,100 -0.00(-0.16%)
Nov 08, 2018 3.100 3.103 3.080 3.080 1,000 -0.04(-1.28%)
Nov 07, 2018 3.110 3.125 3.110 3.120 669 -0.02(-0.64%)
Nov 06, 2018 3.140 3.140 3.140 3.140 318 -0.03(-0.84%)
Nov 05, 2018 3.170 3.180 3.160 3.167 15,141 +0.05(+1.49%)
Nov 02, 2018 3.120 3.120 3.120 3.120 200 -0.02(-0.63%)
Nov 01, 2018 3.203 3.203 3.120 3.140 6,447 -0.07(-2.18%)
Oct 31, 2018 3.221 3.246 3.210 3.210 6,859 -0.01(-0.32%)
Oct 30, 2018 3.210 3.240 3.207 3.220 2,671 -0.05(-1.53%)
Oct 29, 2018 3.250 3.270 3.250 3.270 410 -0.01(-0.30%)
Oct 26, 2018 3.280 3.280 3.280 0 +0.00(+0.00%)
Oct 25, 2018 3.274 3.280 3.274 3.280 769 +0.05(+1.55%)
Oct 24, 2018 3.280 3.288 3.230 3.230 3,004 -0.02(-0.62%)
Oct 23, 2018 3.290 3.290 3.240 3.250 1,467 -0.11(-3.27%)
Oct 22, 2018 3.340 3.360 3.340 3.360 1,674 -0.01(-0.30%)
Oct 19, 2018 3.260 3.390 3.260 3.370 11,800 +0.03(+0.90%)
Oct 18, 2018 3.360 3.360 3.340 3.340 2,959 -0.04(-1.18%)
Oct 17, 2018 3.330 3.391 3.330 3.380 6,894 -0.08(-2.29%)
Oct 16, 2018 3.440 3.470 3.440 3.459 6,381 +0.02(+0.56%)
Oct 15, 2018 3.420 3.440 3.420 3.440 687 +0.02(+0.58%)
Oct 12, 2018 3.440 3.440 3.380 3.420 4,100 -0.02(-0.58%)
Oct 11, 2018 3.460 3.460 3.440 3.440 7,557 -0.04(-1.15%)
Oct 10, 2018 3.560 3.563 3.480 3.480 2,700 -0.08(-2.25%)
Oct 09, 2018 3.560 3.560 3.550 3.560 1,166 +0.03(+0.85%)
Oct 08, 2018 3.520 3.537 3.520 3.530 48,924 +0.00(+0.00%)
Oct 05, 2018 3.550 3.550 3.530 3.530 18,500 +0.00(+0.00%)
Oct 04, 2018 3.596 3.597 3.530 3.530 8,192 -0.08(-2.22%)
Oct 03, 2018 3.550 3.635 3.550 3.610 14,564 +0.05(+1.46%)
Oct 02, 2018 3.570 3.570 3.550 3.558 9,273 -0.01(-0.36%)
Oct 01, 2018 3.490 3.571 3.490 3.571 12,105 +0.09(+2.61%)
Sep 28, 2018 3.470 3.480 3.460 3.480 6,400 +0.06(+1.75%)
Sep 27, 2018 3.430 3.430 3.420 3.420 1,085 +0.03(+0.89%)
Sep 26, 2018 3.410 3.430 3.390 3.390 2,396 -0.04(-1.11%)
Sep 25, 2018 3.428 3.428 3.428 3.428 2,971 +0.03(+0.82%)
Sep 24, 2018 3.380 3.420 3.380 3.400 5,012 +0.08(+2.41%)
Sep 21, 2018 3.340 3.360 3.320 3.320 16,300 +0.01(+0.28%)
Sep 20, 2018 3.310 3.320 3.310 3.311 27,104 -0.01(-0.18%)
Sep 19, 2018 3.290 3.320 3.290 3.317 10,151 +0.03(+0.81%)
Sep 18, 2018 3.290 3.290 3.280 3.290 40,755 +0.03(+0.79%)
Sep 17, 2018 3.264 3.264 3.264 3.264 1 +0.00(+0.13%)
Sep 14, 2018 3.240 3.260 3.240 3.260 1,100 -0.06(-1.81%)
Sep 13, 2018 3.320 3.320 3.320 0 +0.00(+0.00%)
Sep 12, 2018 3.301 3.320 3.300 3.320 8,724 +0.05(+1.53%)
Sep 11, 2018 3.230 3.280 3.230 3.270 57,606 +0.08(+2.51%)
Sep 10, 2018 3.190 3.190 3.190 3.190 107 +0.00(+0.00%)
Sep 07, 2018 3.190 3.190 3.190 3.190 100 +0.00(+0.00%)
Sep 06, 2018 3.180 3.190 3.170 3.190 28,602 -0.09(-2.86%)
Sep 05, 2018 3.284 3.284 2 +0.00(+0.00%)
Sep 04, 2018 3.284 3.284 94 +0.00(+0.00%)
Aug 31, 2018 3.284 3.284 3.284 0 -0.01(-0.19%)
Aug 30, 2018 3.279 3.290 3.270 3.290 900 +0.02(+0.77%)
Aug 29, 2018 3.260 3.270 3.260 3.265 2,502 +0.04(+1.08%)
Aug 28, 2018 3.230 3.230 3.230 3.230 118 +0.00(+0.00%)
Aug 27, 2018 3.230 3.230 3.230 3.230 460 -0.02(-0.62%)
Aug 24, 2018 3.240 3.250 3.240 3.250 7,600 +0.04(+1.40%)
Aug 23, 2018 3.200 3.205 3.200 3.205 4,596 +0.07(+2.19%)
Aug 22, 2018 3.136 3.136 3.136 3.136 1 +0.00(+0.00%)
Aug 21, 2018 3.150 3.150 3.136 3.136 450 +0.04(+1.17%)
Aug 20, 2018 3.100 3.100 3.100 3.100 401 +0.00(+0.00%)
Aug 17, 2018 3.100 3.100 3.100 3.100 300 +0.03(+0.86%)
Aug 16, 2018 3.070 3.074 3.070 3.074 3,182 +0.00(+0.10%)
Aug 15, 2018 3.080 3.080 3.058 3.071 6,589 -0.07(-2.36%)
Aug 14, 2018 3.140 3.160 3.140 3.145 3,923 +0.04(+1.45%)
Aug 13, 2018 3.131 3.136 3.100 3.100 7,132 -0.05(-1.59%)
Aug 10, 2018 3.150 3.150 3.150 3.150 700 +0.03(+0.93%)
Aug 09, 2018 3.120 3.121 3.120 3.121 14,233 +0.01(+0.35%)
Aug 08, 2018 3.152 3.152 3.110 3.110 3,433 -0.09(-2.72%)
Aug 07, 2018 3.197 3.197 3.197 3.197 1,095 +0.05(+1.49%)
Aug 06, 2018 3.150 3.150 3.150 3.150 1 +0.00(+0.00%)
Aug 03, 2018 3.160 3.160 3.145 3.150 14,200 -0.01(-0.32%)
Aug 02, 2018 3.100 3.160 3.100 3.160 5,400 +0.06(+1.94%)
Aug 01, 2018 3.115 3.115 3.100 3.100 528 -0.11(-3.43%)
Jul 31, 2018 3.210 3.210 20 +0.00(+0.00%)
Jul 30, 2018 3.200 3.227 3.200 3.210 2,791 +0.02(+0.47%)
Jul 27, 2018 3.195 3.195 3.195 3.195 1,000 +0.00(+0.00%)
Jul 26, 2018 3.190 3.195 3.189 3.195 12,130 +0.02(+0.79%)
Jul 25, 2018 3.160 3.170 3.130 3.170 2,881 +0.04(+1.28%)
Jul 24, 2018 3.110 3.144 3.110 3.130 19,565 +0.02(+0.78%)
Jul 23, 2018 3.140 3.140 3.106 3.106 6,500 -0.02(-0.53%)
Jul 20, 2018 3.110 3.122 3.110 3.122 413 +0.02(+0.72%)
Jul 19, 2018 3.100 3.100 3.100 3.100 520 -0.00(-0.02%)
Jul 18, 2018 3.070 3.101 3.070 3.101 814 +0.03(+1.00%)
Jul 16, 2018 3.070 3.070 3.070 70 -0.13(-4.06%)
Jul 13, 2018 3.180 3.200 3.180 3.200 5,450 +0.03(+0.95%)
Jul 12, 2018 3.137 3.170 3.137 3.170 2,283 +0.01(+0.31%)
Jul 11, 2018 3.200 3.200 3.140 3.160 8,276 -0.13(-4.09%)
Jul 10, 2018 3.300 3.320 3.285 3.295 14,369 +0.01(+0.45%)
Jul 09, 2018 3.260 3.280 3.260 3.280 3,121 +0.03(+0.92%)
Jul 06, 2018 3.250 3.250 3.250 3.250 230 -0.02(-0.61%)
Jul 05, 2018 3.260 3.270 3.260 3.270 2,973 +0.00(+0.07%)
Jul 02, 2018 3.268 3.268 3.268 0 -0.06(-1.87%)
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%)
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.