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 (%)
Mar 29, 2018 2.936 2.936 2.936 0 -0.00(-0.14%)
Mar 28, 2018 2.910 2.940 2.909 2.940 917 +0.02(+0.68%)
Mar 27, 2018 2.950 2.950 2.920 2.920 5,551 -0.01(-0.34%)
Mar 26, 2018 2.930 2.940 2.930 2.930 560 +0.01(+0.34%)
Mar 23, 2018 2.935 2.940 2.920 2.920 9,731 +0.00(+0.00%)
Mar 22, 2018 2.910 2.920 2.893 2.920 3,171 -0.02(-0.68%)
Mar 21, 2018 2.914 2.940 2.914 2.940 3,104 +0.08(+2.73%)
Mar 20, 2018 2.850 2.870 2.850 2.862 7,236 +0.05(+1.67%)
Mar 19, 2018 2.820 2.820 2.815 2.815 302 -0.00(-0.18%)
Mar 16, 2018 2.820 2.820 2.820 2.820 130 +0.02(+0.71%)
Mar 15, 2018 2.787 2.800 2.787 2.800 2,782 +0.03(+1.23%)
Mar 14, 2018 2.765 2.766 2.760 2.766 5,000 -0.03(-1.12%)
Mar 09, 2018 2.797 2.797 2.797 0 +0.03(+0.99%)
Mar 08, 2018 2.770 2.770 2.770 2.770 200 -0.05(-1.77%)
Mar 06, 2018 2.830 2.830 2.820 2.820 2,245 +0.01(+0.36%)
Mar 05, 2018 2.780 2.810 2.780 2.810 1,868 +0.07(+2.67%)
Mar 02, 2018 2.740 2.740 2.737 2.737 332 -0.02(-0.84%)
Mar 01, 2018 2.750 2.763 2.740 2.760 1,745 -0.03(-1.08%)
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%)
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.