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 29, 2022 4.209 4.310 4.209 4.300 20,493 +0.10(+2.38%)
Apr 28, 2022 4.130 4.210 4.130 4.200 27,551 -0.01(-0.24%)
Apr 27, 2022 4.062 4.210 4.062 4.210 23,515 +0.12(+2.93%)
Apr 26, 2022 4.090 4.160 4.016 4.090 122,974 +0.04(+0.99%)
Apr 25, 2022 3.910 4.050 3.870 4.050 48,967 +0.01(+0.25%)
Apr 22, 2022 4.060 4.129 4.040 4.040 16,596 -0.11(-2.65%)
Apr 21, 2022 4.160 4.200 4.110 4.150 18,701 +0.03(+0.73%)
Apr 20, 2022 4.180 4.180 4.100 4.120 14,880 +0.00(+0.00%)
Apr 19, 2022 4.210 4.210 4.110 4.120 46,227 -0.25(-5.72%)
Apr 18, 2022 4.360 4.470 4.330 4.370 39,438 +0.12(+2.82%)
Apr 14, 2022 4.150 4.290 4.120 4.250 21,918 +0.10(+2.41%)
Apr 13, 2022 4.060 4.190 4.040 4.150 97,608 +0.12(+2.98%)
Apr 12, 2022 3.940 4.035 3.900 4.030 50,475 +0.23(+6.05%)
Apr 11, 2022 3.880 3.880 3.760 3.800 23,858 -0.08(-2.06%)
Apr 08, 2022 3.850 3.880 3.800 3.880 26,011 +0.02(+0.52%)
Apr 07, 2022 3.850 3.860 3.740 3.860 20,001 +0.06(+1.58%)
Apr 06, 2022 3.989 3.989 3.780 3.800 24,040 -0.02(-0.52%)
Apr 05, 2022 4.010 4.010 3.700 3.820 1,619,925 -0.11(-2.80%)
Apr 04, 2022 3.850 3.970 3.800 3.930 127,552 +0.10(+2.48%)
Apr 01, 2022 3.800 3.873 3.790 3.835 45,445 +0.00(+0.13%)
Mar 31, 2022 3.950 3.960 3.810 3.830 50,205 -0.18(-4.53%)
Mar 30, 2022 3.990 4.050 3.970 4.012 22,782 +0.12(+3.13%)
Mar 29, 2022 3.740 3.905 3.740 3.890 86,272 -0.09(-2.26%)
Mar 28, 2022 4.050 4.218 3.860 3.980 282,808 -0.25(-5.91%)
Mar 25, 2022 4.190 4.240 4.100 4.230 44,417 +0.04(+0.95%)
Mar 24, 2022 4.280 4.280 4.110 4.190 45,534 -0.01(-0.24%)
Mar 23, 2022 4.140 4.250 4.140 4.200 117,231 +0.17(+4.22%)
Mar 22, 2022 4.240 4.240 3.960 4.030 22,909 +0.01(+0.25%)
Mar 21, 2022 3.950 4.060 3.930 4.020 363,488 +0.21(+5.51%)
Mar 18, 2022 3.850 3.850 3.766 3.810 17,175 +0.01(+0.26%)
Mar 17, 2022 4.080 4.080 3.710 3.800 70,502 +0.31(+8.88%)
Mar 16, 2022 3.570 3.599 3.460 3.490 25,930 +0.05(+1.31%)
Mar 15, 2022 3.470 3.550 3.300 3.445 109,110 -0.21(-5.62%)
Mar 14, 2022 4.000 4.000 3.610 3.650 33,233 -0.25(-6.41%)
Mar 11, 2022 3.750 3.960 3.750 3.900 1,212,178 +0.15(+4.00%)
Mar 10, 2022 3.930 3.950 3.700 3.750 48,473 -0.15(-3.85%)
Mar 09, 2022 4.190 4.190 3.800 3.900 94,422 -0.52(-11.76%)
Mar 08, 2022 4.750 4.750 4.250 4.420 84,393 +0.27(+6.51%)
Mar 07, 2022 4.200 4.300 4.120 4.150 216,247 +0.04(+0.97%)
Mar 04, 2022 3.950 4.110 3.930 4.110 64,943 +0.30(+7.87%)
Mar 03, 2022 3.910 3.925 3.790 3.810 64,572 -0.13(-3.42%)
Mar 02, 2022 3.820 3.970 3.735 3.945 136,267 +0.19(+4.92%)
Mar 01, 2022 3.600 3.760 3.570 3.760 66,906 +0.30(+8.67%)
Feb 28, 2022 3.400 3.460 3.370 3.460 82,016 +0.14(+4.22%)
Feb 25, 2022 3.380 3.340 3.260 3.320 16,477 -0.13(-3.77%)
Feb 24, 2022 3.530 3.670 3.340 3.450 61,034 +0.13(+3.92%)
Feb 23, 2022 3.305 3.379 3.305 3.320 29,317 +0.02(+0.61%)
Feb 22, 2022 3.340 3.350 3.284 3.300 23,500 +0.04(+1.23%)
Feb 18, 2022 3.260 0 +0.04(+1.24%)
Feb 17, 2022 3.235 3.250 3.200 3.220 407,269 -0.00(-0.16%)
Feb 16, 2022 3.290 3.340 3.225 3.225 24,180 -0.12(-3.73%)
Feb 15, 2022 3.350 3.350 3.180 3.350 31,017 +0.03(+1.01%)
Feb 14, 2022 3.300 3.330 3.230 3.316 18,547 +0.07(+2.17%)
Feb 11, 2022 3.250 3.250 3.170 3.246 15,913 +0.01(+0.19%)
Feb 10, 2022 3.200 3.270 3.150 3.240 14,227 +0.06(+1.89%)
Feb 09, 2022 3.260 3.430 3.140 3.180 62,054 -0.09(-2.75%)
Feb 08, 2022 3.300 3.490 3.160 3.270 102,449 +0.01(+0.29%)
Feb 07, 2022 3.270 3.270 3.220 3.261 32,001 +0.01(+0.33%)
Feb 04, 2022 3.320 3.340 3.240 3.250 14,530 -0.01(-0.31%)
Feb 03, 2022 3.200 3.260 3.260 12,574 +0.04(+1.40%)
Feb 02, 2022 3.260 3.260 3.180 3.215 12,692 +0.03(+1.10%)
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.