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 31, 2021 1.995 1.995 1.965 1.965 523 -0.03(-1.75%)
Mar 30, 2021 1.980 2.005 1.980 2.000 4,583 -0.01(-0.57%)
Mar 29, 2021 1.990 2.015 1.960 2.011 2,784 +0.03(+1.59%)
Mar 26, 2021 1.960 1.990 1.960 1.980 5,500 +0.00(+0.00%)
Mar 25, 2021 2.030 2.030 1.920 1.980 5,512 -0.02(-1.00%)
Mar 24, 2021 2.000 2.010 2.000 2.000 366 +0.10(+5.53%)
Mar 23, 2021 1.910 1.937 1.895 1.895 1,238 -0.10(-4.95%)
Mar 22, 2021 1.990 2.000 1.990 1.994 1,094 -0.01(-0.31%)
Mar 19, 2021 2.010 2.010 1.935 2.000 1,500 +0.06(+3.09%)
Mar 18, 2021 2.010 2.040 1.940 1.940 5,023 -0.15(-7.15%)
Mar 17, 2021 2.100 2.120 2.050 2.090 13,234 -0.06(-2.81%)
Mar 16, 2021 2.170 2.170 2.061 2.150 4,484 +0.02(+1.18%)
Mar 15, 2021 2.100 2.125 2.070 2.125 1,576 +0.04(+1.67%)
Mar 12, 2021 2.120 2.190 2.090 2.090 15,800 -0.11(-5.00%)
Mar 11, 2021 2.210 2.210 2.110 2.200 4,049 +0.09(+4.31%)
Mar 10, 2021 2.091 2.110 2.050 2.109 18,055 +0.01(+0.43%)
Mar 09, 2021 2.120 2.140 2.070 2.100 18,175 +0.02(+0.96%)
Mar 08, 2021 2.080 2.160 2.080 2.080 26,492 -0.11(-5.02%)
Mar 05, 2021 2.160 2.190 2.120 2.190 97,200 +0.10(+5.04%)
Mar 04, 2021 2.020 2.085 2.020 2.085 20,325 +0.07(+3.31%)
Mar 03, 2021 2.000 2.018 1.990 2.018 1,426 +0.01(+0.66%)
Mar 02, 2021 1.991 2.005 1.991 2.005 1,092 +0.01(+0.75%)
Mar 01, 2021 2.030 2.050 1.990 1.990 4,258 -0.03(-1.71%)
Feb 26, 2021 2.110 2.110 2.015 2.025 3,900 -0.05(-2.19%)
Feb 25, 2021 2.050 2.070 2.050 2.070 850 -0.00(-0.16%)
Feb 24, 2021 2.070 2.100 2.051 2.073 5,206 +0.03(+1.39%)
Feb 23, 2021 2.040 2.070 2.010 2.045 28,000 +0.00(+0.25%)
Feb 22, 2021 2.050 2.050 2.000 2.040 41,810 +0.07(+3.55%)
Feb 19, 2021 2.020 2.020 1.970 1.970 27,800 -0.03(-1.75%)
Feb 18, 2021 2.015 2.015 2.005 2.005 3,052 -0.01(-0.50%)
Feb 17, 2021 1.980 2.015 1.980 2.015 1,514 +0.02(+0.75%)
Feb 16, 2021 2.000 2.000 1.980 2.000 4,652 +0.05(+2.56%)
Feb 12, 2021 1.920 1.960 1.920 1.950 9,400 +0.03(+1.56%)
Feb 11, 2021 1.990 1.990 1.900 1.920 12,845 -0.02(-1.03%)
Feb 10, 2021 1.950 1.950 1.922 1.940 11,105 -0.01(-0.51%)
Feb 09, 2021 1.920 1.950 1.901 1.950 3,850 +0.03(+1.56%)
Feb 08, 2021 1.880 1.930 1.850 1.920 6,819 +0.03(+1.86%)
Feb 05, 2021 1.897 1.920 1.871 1.885 20,700 +0.03(+1.89%)
Feb 04, 2021 1.820 1.865 1.820 1.850 1,683 +0.01(+0.81%)
Feb 03, 2021 1.840 1.850 1.831 1.835 6,880 +0.02(+0.84%)
Feb 02, 2021 1.810 1.840 1.810 1.820 5,257 +0.03(+1.68%)
Feb 01, 2021 1.760 1.790 1.760 1.790 1,948 +0.04(+2.29%)
Jan 29, 2021 1.740 1.751 1.740 1.750 3,600 -0.01(-0.50%)
Jan 28, 2021 1.790 1.790 1.740 1.759 1,828 -0.02(-1.19%)
Jan 27, 2021 1.790 1.810 1.750 1.780 3,960 +0.00(+0.00%)
Jan 26, 2021 1.790 1.790 1.740 1.780 4,560 +0.03(+1.67%)
Jan 25, 2021 1.740 1.779 1.731 1.751 4,309 +0.02(+1.20%)
Jan 22, 2021 1.716 1.751 1.710 1.730 14,000 -0.02(-1.14%)
Jan 21, 2021 1.720 1.769 1.720 1.750 8,718 +0.02(+1.16%)
Jan 20, 2021 1.740 1.800 1.730 1.730 1,775 +0.01(+0.58%)
Jan 19, 2021 1.750 1.750 1.720 1.720 2,361 -0.03(-1.99%)
Jan 15, 2021 1.755 1.779 1.730 1.755 2,100 -0.01(-0.28%)
Jan 14, 2021 1.840 1.840 1.740 1.760 4,267 -0.02(-1.12%)
Jan 13, 2021 1.800 1.820 1.750 1.780 12,207 -0.00(-0.28%)
Jan 12, 2021 1.770 1.810 1.761 1.785 23,083 +0.04(+2.29%)
Jan 11, 2021 1.800 1.800 1.710 1.745 9,754 -0.00(-0.28%)
Jan 08, 2021 1.720 1.770 1.720 1.750 7,500 +0.02(+1.16%)
Jan 07, 2021 1.730 1.730 1.690 1.730 4,871 +0.03(+1.76%)
Jan 06, 2021 1.680 1.720 1.680 1.700 16,897 +0.02(+1.19%)
Jan 05, 2021 1.690 1.690 1.670 1.680 4,490 +0.03(+1.82%)
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.