Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RJN Elements Fund (NY: RJN )

N/A 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, 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%)
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.