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 (%)
Nov 30, 2018 2.820 2.830 2.790 2.830 1,100 -0.02(-0.70%)
Nov 29, 2018 2.820 2.890 2.820 2.850 11,146 +0.05(+1.79%)
Nov 28, 2018 2.840 2.845 2.800 2.800 1,888 -0.01(-0.36%)
Nov 27, 2018 2.810 2.830 2.790 2.810 25,455 +0.00(+0.00%)
Nov 26, 2018 2.820 2.840 2.800 2.810 351,374 -0.01(-0.35%)
Nov 23, 2018 2.890 2.890 2.800 2.820 18,800 -0.16(-5.37%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.06(+2.05%)
Nov 20, 2018 2.890 2.930 2.890 2.920 10,826 -0.18(-5.81%)
Nov 19, 2018 3.050 3.120 3.030 3.100 22,934 +0.06(+1.97%)
Nov 16, 2018 3.030 3.040 3.010 3.040 7,900 +0.04(+1.33%)
Nov 15, 2018 3.020 3.020 3.000 3.000 16,081 -0.12(-3.85%)
Nov 14, 2018 3.090 3.120 3.090 3.120 739 +0.16(+5.41%)
Nov 13, 2018 3.047 3.050 2.955 2.960 38,138 -0.09(-2.95%)
Nov 12, 2018 3.110 3.110 3.050 3.050 345 -0.03(-0.81%)
Nov 09, 2018 3.000 3.090 3.000 3.075 2,100 -0.00(-0.16%)
Nov 08, 2018 3.100 3.103 3.080 3.080 1,000 -0.04(-1.28%)
Nov 07, 2018 3.110 3.125 3.110 3.120 669 -0.02(-0.64%)
Nov 06, 2018 3.140 3.140 3.140 3.140 318 -0.03(-0.84%)
Nov 05, 2018 3.170 3.180 3.160 3.167 15,141 +0.05(+1.49%)
Nov 02, 2018 3.120 3.120 3.120 3.120 200 -0.02(-0.63%)
Nov 01, 2018 3.203 3.203 3.120 3.140 6,447 -0.07(-2.18%)
Oct 31, 2018 3.221 3.246 3.210 3.210 6,859 -0.01(-0.32%)
Oct 30, 2018 3.210 3.240 3.207 3.220 2,671 -0.05(-1.53%)
Oct 29, 2018 3.250 3.270 3.250 3.270 410 -0.01(-0.30%)
Oct 26, 2018 3.280 3.280 3.280 0 +0.00(+0.00%)
Oct 25, 2018 3.274 3.280 3.274 3.280 769 +0.05(+1.55%)
Oct 24, 2018 3.280 3.288 3.230 3.230 3,004 -0.02(-0.62%)
Oct 23, 2018 3.290 3.290 3.240 3.250 1,467 -0.11(-3.27%)
Oct 22, 2018 3.340 3.360 3.340 3.360 1,674 -0.01(-0.30%)
Oct 19, 2018 3.260 3.390 3.260 3.370 11,800 +0.03(+0.90%)
Oct 18, 2018 3.360 3.360 3.340 3.340 2,959 -0.04(-1.18%)
Oct 17, 2018 3.330 3.391 3.330 3.380 6,894 -0.08(-2.29%)
Oct 16, 2018 3.440 3.470 3.440 3.459 6,381 +0.02(+0.56%)
Oct 15, 2018 3.420 3.440 3.420 3.440 687 +0.02(+0.58%)
Oct 12, 2018 3.440 3.440 3.380 3.420 4,100 -0.02(-0.58%)
Oct 11, 2018 3.460 3.460 3.440 3.440 7,557 -0.04(-1.15%)
Oct 10, 2018 3.560 3.563 3.480 3.480 2,700 -0.08(-2.25%)
Oct 09, 2018 3.560 3.560 3.550 3.560 1,166 +0.03(+0.85%)
Oct 08, 2018 3.520 3.537 3.520 3.530 48,924 +0.00(+0.00%)
Oct 05, 2018 3.550 3.550 3.530 3.530 18,500 +0.00(+0.00%)
Oct 04, 2018 3.596 3.597 3.530 3.530 8,192 -0.08(-2.22%)
Oct 03, 2018 3.550 3.635 3.550 3.610 14,564 +0.05(+1.46%)
Oct 02, 2018 3.570 3.570 3.550 3.558 9,273 -0.01(-0.36%)
Oct 01, 2018 3.490 3.571 3.490 3.571 12,105 +0.09(+2.61%)
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%)
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.