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 (%)
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%)
Jan 02, 2019 2.410 2.525 2.410 2.495 26,525 +0.04(+1.42%)
Dec 31, 2018 2.430 2.470 2.430 2.460 8,300 -0.00(-0.20%)
Dec 28, 2018 2.470 2.470 2.440 2.465 4,900 -0.03(-1.20%)
Dec 27, 2018 2.310 2.495 2.310 2.495 18,230 -0.06(-2.50%)
Dec 26, 2018 2.420 2.559 2.420 2.559 13,660 +0.11(+4.66%)
Dec 24, 2018 2.445 2.445 2.445 2.445 100 -0.06(-2.59%)
Dec 21, 2018 2.530 2.550 2.510 2.510 8,700 -0.05(-1.76%)
Dec 20, 2018 2.570 2.570 2.530 2.555 6,954 -0.06(-2.48%)
Dec 19, 2018 2.610 2.630 2.601 2.620 11,050 +0.04(+1.55%)
Dec 18, 2018 2.690 2.690 2.580 2.580 1,184 -0.11(-4.09%)
Dec 17, 2018 2.750 2.750 2.690 2.690 5,399 -0.08(-3.06%)
Dec 14, 2018 2.780 2.780 2.775 2.775 600 -0.12(-4.31%)
Dec 13, 2018 2.800 2.900 2.790 2.900 1,149 +0.09(+3.39%)
Dec 12, 2018 2.805 2.805 2.805 2.805 381 -0.04(-1.35%)
Dec 11, 2018 2.864 2.864 2.836 2.844 11,116 +0.00(+0.12%)
Dec 10, 2018 2.860 2.860 2.840 2.840 11,106 -0.12(-4.05%)
Dec 07, 2018 2.960 2.960 2.960 2.960 100 +0.11(+3.91%)
Dec 06, 2018 2.850 2.850 2.790 2.849 1,671 -0.06(-2.11%)
Dec 04, 2018 2.920 2.920 2.910 2.910 3,100 +0.02(+0.80%)
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.