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 (%)
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%)
May 01, 2018 3.075 3.075 3.075 10 -0.03(-1.12%)
Apr 30, 2018 3.110 3.110 3.110 3.110 102 +0.03(+0.97%)
Apr 27, 2018 3.080 3.080 3.080 3.080 1,002 -0.03(-0.96%)
Apr 26, 2018 3.110 3.110 3.090 3.110 1,809 +0.04(+1.30%)
Apr 25, 2018 3.080 3.080 3.061 3.070 7,025 -0.00(-0.12%)
Apr 24, 2018 3.110 3.110 3.074 3.074 1,923 -0.03(-0.88%)
Apr 23, 2018 3.100 3.120 3.100 3.101 4,278 +0.04(+1.17%)
Apr 20, 2018 3.051 3.065 3.051 3.065 1,966 +0.00(+0.00%)
Apr 19, 2018 3.100 3.100 3.050 3.065 47,974 +0.02(+0.49%)
Apr 18, 2018 3.050 3.050 3.050 3.050 570 +0.04(+1.33%)
Apr 17, 2018 2.990 3.010 2.990 3.010 17,254 +0.01(+0.33%)
Apr 16, 2018 3.040 3.040 3.000 3.000 5,432 -0.02(-0.66%)
Apr 13, 2018 3.000 3.030 3.000 3.020 10,115 +0.00(+0.10%)
Apr 12, 2018 3.010 3.020 3.010 3.017 2,200 -0.00(-0.10%)
Apr 11, 2018 2.960 3.020 2.960 3.020 3,830 +0.06(+2.03%)
Apr 10, 2018 2.940 2.960 2.940 2.960 730 +0.08(+2.96%)
Apr 09, 2018 1.870 2.875 1.870 2.875 743 +0.02(+0.88%)
Apr 06, 2018 2.800 2.900 2.800 2.850 7,524 -0.04(-1.53%)
Apr 04, 2018 2.894 2.894 2.894 75 -0.02(-0.54%)
Apr 03, 2018 2.886 2.910 2.886 2.910 1,753 +0.02(+0.61%)
Apr 02, 2018 2.900 2.900 2.892 2.892 1,106 -0.04(-1.48%)
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%)
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.