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 28, 2021 2.150 2.170 2.150 2.170 3,504 +0.01(+0.47%)
May 27, 2021 2.150 2.161 2.150 2.160 5,696 -0.01(-0.24%)
May 26, 2021 2.150 2.165 2.150 2.165 2,540 +0.03(+1.17%)
May 25, 2021 2.140 2.141 2.140 2.140 1,897 -0.01(-0.70%)
May 24, 2021 2.220 2.220 2.100 2.155 72,122 +0.02(+0.80%)
May 21, 2021 2.102 2.140 2.100 2.138 3,240 +0.05(+2.27%)
May 20, 2021 2.160 2.160 2.080 2.091 6,019 -0.02(-0.99%)
May 19, 2021 2.110 2.140 2.110 2.111 8,834 -0.07(-3.36%)
May 18, 2021 2.230 2.230 2.130 2.185 11,825 -0.02(-0.91%)
May 17, 2021 2.150 2.219 2.150 2.205 8,161 +0.03(+1.38%)
May 14, 2021 2.150 2.175 2.120 2.175 2,409 +0.00(+0.23%)
May 13, 2021 2.190 2.190 2.100 2.170 23,180 -0.05(-2.25%)
May 12, 2021 2.200 2.220 2.180 2.220 22,636 +0.06(+2.54%)
May 11, 2021 2.111 2.165 2.111 2.165 18,259 +0.04(+1.88%)
May 10, 2021 2.200 2.200 2.120 2.125 10,456 -0.02(-0.70%)
May 07, 2021 2.140 2.140 2.120 2.140 4,447 -0.01(-0.42%)
May 06, 2021 2.150 2.155 2.130 2.149 9,166 -0.00(-0.05%)
May 05, 2021 2.150 2.190 2.140 2.150 19,016 -0.00(-0.23%)
May 04, 2021 2.200 2.200 2.100 2.155 85,883 +0.03(+1.41%)
May 03, 2021 2.200 2.200 2.111 2.125 7,206 +0.03(+1.43%)
Apr 30, 2021 2.100 2.120 2.090 2.095 6,200 -0.04(-1.72%)
Apr 29, 2021 2.190 2.190 2.115 2.132 25,389 +0.03(+1.26%)
Apr 28, 2021 2.130 2.136 2.080 2.105 27,376 +0.02(+0.96%)
Apr 27, 2021 2.150 2.150 2.075 2.085 4,857 +0.04(+1.71%)
Apr 26, 2021 2.100 2.110 2.030 2.050 37,653 +0.00(+0.24%)
Apr 23, 2021 2.010 2.060 2.010 2.045 13,100 +0.02(+0.74%)
Apr 22, 2021 2.015 2.035 2.015 2.030 2,729 +0.01(+0.50%)
Apr 21, 2021 2.040 2.060 2.020 2.020 12,696 -0.04(-1.70%)
Apr 20, 2021 2.075 2.080 2.031 2.055 7,423 -0.03(-1.67%)
Apr 19, 2021 2.100 2.100 2.074 2.090 5,343 +0.02(+1.21%)
Apr 16, 2021 2.044 2.070 2.044 2.065 1,200 +0.04(+1.72%)
Apr 15, 2021 2.010 2.057 2.010 2.030 8,314 -0.01(-0.52%)
Apr 14, 2021 2.060 2.060 2.031 2.041 3,845 +0.06(+3.00%)
Apr 13, 2021 1.950 1.981 1.950 1.981 4,210 +0.02(+1.08%)
Apr 12, 2021 1.950 2.010 1.940 1.960 4,495 +0.02(+1.03%)
Apr 09, 2021 1.931 1.948 1.931 1.940 500 -0.02(-1.02%)
Apr 08, 2021 1.950 1.960 1.930 1.960 36,037 +0.00(+0.26%)
Apr 07, 2021 1.930 1.955 1.900 1.955 2,498 +0.00(+0.00%)
Apr 06, 2021 1.960 1.960 1.920 1.955 2,130 +0.02(+1.03%)
Apr 05, 2021 1.970 1.970 1.909 1.935 3,413 -0.07(-3.49%)
Apr 01, 2021 1.965 2.005 1.950 2.005 8,100 +0.04(+2.04%)
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%)
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.