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 (%)
Sep 28, 2018 3.470 3.480 3.460 3.480 6,400 +0.06(+1.75%)
Sep 27, 2018 3.430 3.430 3.420 3.420 1,085 +0.03(+0.89%)
Sep 26, 2018 3.410 3.430 3.390 3.390 2,396 -0.04(-1.11%)
Sep 25, 2018 3.428 3.428 3.428 3.428 2,971 +0.03(+0.82%)
Sep 24, 2018 3.380 3.420 3.380 3.400 5,012 +0.08(+2.41%)
Sep 21, 2018 3.340 3.360 3.320 3.320 16,300 +0.01(+0.28%)
Sep 20, 2018 3.310 3.320 3.310 3.311 27,104 -0.01(-0.18%)
Sep 19, 2018 3.290 3.320 3.290 3.317 10,151 +0.03(+0.81%)
Sep 18, 2018 3.290 3.290 3.280 3.290 40,755 +0.03(+0.79%)
Sep 17, 2018 3.264 3.264 3.264 3.264 1 +0.00(+0.13%)
Sep 14, 2018 3.240 3.260 3.240 3.260 1,100 -0.06(-1.81%)
Sep 13, 2018 3.320 3.320 3.320 0 +0.00(+0.00%)
Sep 12, 2018 3.301 3.320 3.300 3.320 8,724 +0.05(+1.53%)
Sep 11, 2018 3.230 3.280 3.230 3.270 57,606 +0.08(+2.51%)
Sep 10, 2018 3.190 3.190 3.190 3.190 107 +0.00(+0.00%)
Sep 07, 2018 3.190 3.190 3.190 3.190 100 +0.00(+0.00%)
Sep 06, 2018 3.180 3.190 3.170 3.190 28,602 -0.09(-2.86%)
Sep 05, 2018 3.284 3.284 2 +0.00(+0.00%)
Sep 04, 2018 3.284 3.284 94 +0.00(+0.00%)
Aug 31, 2018 3.284 3.284 3.284 0 -0.01(-0.19%)
Aug 30, 2018 3.279 3.290 3.270 3.290 900 +0.02(+0.77%)
Aug 29, 2018 3.260 3.270 3.260 3.265 2,502 +0.04(+1.08%)
Aug 28, 2018 3.230 3.230 3.230 3.230 118 +0.00(+0.00%)
Aug 27, 2018 3.230 3.230 3.230 3.230 460 -0.02(-0.62%)
Aug 24, 2018 3.240 3.250 3.240 3.250 7,600 +0.04(+1.40%)
Aug 23, 2018 3.200 3.205 3.200 3.205 4,596 +0.07(+2.19%)
Aug 22, 2018 3.136 3.136 3.136 3.136 1 +0.00(+0.00%)
Aug 21, 2018 3.150 3.150 3.136 3.136 450 +0.04(+1.17%)
Aug 20, 2018 3.100 3.100 3.100 3.100 401 +0.00(+0.00%)
Aug 17, 2018 3.100 3.100 3.100 3.100 300 +0.03(+0.86%)
Aug 16, 2018 3.070 3.074 3.070 3.074 3,182 +0.00(+0.10%)
Aug 15, 2018 3.080 3.080 3.058 3.071 6,589 -0.07(-2.36%)
Aug 14, 2018 3.140 3.160 3.140 3.145 3,923 +0.04(+1.45%)
Aug 13, 2018 3.131 3.136 3.100 3.100 7,132 -0.05(-1.59%)
Aug 10, 2018 3.150 3.150 3.150 3.150 700 +0.03(+0.93%)
Aug 09, 2018 3.120 3.121 3.120 3.121 14,233 +0.01(+0.35%)
Aug 08, 2018 3.152 3.152 3.110 3.110 3,433 -0.09(-2.72%)
Aug 07, 2018 3.197 3.197 3.197 3.197 1,095 +0.05(+1.49%)
Aug 06, 2018 3.150 3.150 3.150 3.150 1 +0.00(+0.00%)
Aug 03, 2018 3.160 3.160 3.145 3.150 14,200 -0.01(-0.32%)
Aug 02, 2018 3.100 3.160 3.100 3.160 5,400 +0.06(+1.94%)
Aug 01, 2018 3.115 3.115 3.100 3.100 528 -0.11(-3.43%)
Jul 31, 2018 3.210 3.210 20 +0.00(+0.00%)
Jul 30, 2018 3.200 3.227 3.200 3.210 2,791 +0.02(+0.47%)
Jul 27, 2018 3.195 3.195 3.195 3.195 1,000 +0.00(+0.00%)
Jul 26, 2018 3.190 3.195 3.189 3.195 12,130 +0.02(+0.79%)
Jul 25, 2018 3.160 3.170 3.130 3.170 2,881 +0.04(+1.28%)
Jul 24, 2018 3.110 3.144 3.110 3.130 19,565 +0.02(+0.78%)
Jul 23, 2018 3.140 3.140 3.106 3.106 6,500 -0.02(-0.53%)
Jul 20, 2018 3.110 3.122 3.110 3.122 413 +0.02(+0.72%)
Jul 19, 2018 3.100 3.100 3.100 3.100 520 -0.00(-0.02%)
Jul 18, 2018 3.070 3.101 3.070 3.101 814 +0.03(+1.00%)
Jul 16, 2018 3.070 3.070 3.070 70 -0.13(-4.06%)
Jul 13, 2018 3.180 3.200 3.180 3.200 5,450 +0.03(+0.95%)
Jul 12, 2018 3.137 3.170 3.137 3.170 2,283 +0.01(+0.31%)
Jul 11, 2018 3.200 3.200 3.140 3.160 8,276 -0.13(-4.09%)
Jul 10, 2018 3.300 3.320 3.285 3.295 14,369 +0.01(+0.45%)
Jul 09, 2018 3.260 3.280 3.260 3.280 3,121 +0.03(+0.92%)
Jul 06, 2018 3.250 3.250 3.250 3.250 230 -0.02(-0.61%)
Jul 05, 2018 3.260 3.270 3.260 3.270 2,973 +0.00(+0.07%)
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.