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, 2020 1.620 1.620 1.540 1.580 6,502 +0.01(+0.32%)
Nov 27, 2020 1.575 1.575 1.575 1.575 100 -0.01(-0.63%)
Nov 25, 2020 1.580 1.585 1.580 1.585 800 +0.03(+2.26%)
Nov 24, 2020 1.550 1.560 1.540 1.550 3,667 +0.06(+4.03%)
Nov 23, 2020 1.490 1.490 1.470 1.490 613 +0.00(+0.00%)
Nov 20, 2020 1.460 1.490 1.440 1.490 3,000 +0.04(+2.76%)
Nov 19, 2020 1.430 1.450 1.430 1.450 466 -0.01(-0.34%)
Nov 18, 2020 1.450 1.455 1.450 1.455 252 +0.02(+1.04%)
Nov 17, 2020 1.440 1.440 1.440 1.440 234 -0.02(-1.03%)
Nov 16, 2020 1.465 1.465 1.446 1.455 1,637 +0.02(+1.39%)
Nov 13, 2020 1.435 1.435 1.435 1.435 100 -0.02(-1.37%)
Nov 12, 2020 1.470 1.485 1.455 1.455 2,254 -0.02(-1.50%)
Nov 11, 2020 1.480 1.500 1.470 1.477 11,501 +0.01(+0.83%)
Nov 10, 2020 1.440 1.480 1.440 1.465 6,423 +0.04(+3.10%)
Nov 09, 2020 1.427 1.427 1.410 1.421 3,377 +0.08(+5.65%)
Nov 06, 2020 1.365 1.380 1.345 1.345 3,800 -0.03(-2.54%)
Nov 05, 2020 1.360 1.380 1.350 1.380 1,254 -0.01(-0.72%)
Nov 04, 2020 1.385 1.390 1.385 1.390 363 +0.02(+1.83%)
Nov 03, 2020 1.375 1.400 1.340 1.365 14,909 +0.01(+1.05%)
Nov 02, 2020 1.310 1.351 1.310 1.351 4,284 +0.05(+3.91%)
Oct 30, 2020 1.315 1.315 1.300 1.300 1,400 -0.02(-1.89%)
Oct 29, 2020 1.290 1.325 1.289 1.325 1,350 -0.05(-3.99%)
Oct 28, 2020 1.420 1.420 1.380 1.380 832 -0.05(-3.16%)
Oct 27, 2020 1.399 1.425 1.350 1.425 1,929 +0.05(+3.26%)
Oct 26, 2020 1.430 1.430 1.380 1.380 3,163 -0.05(-3.50%)
Oct 23, 2020 1.430 1.430 1.430 1.430 100 -0.03(-2.05%)
Oct 22, 2020 1.440 1.460 1.440 1.460 957 +0.01(+1.04%)
Oct 21, 2020 1.445 1.445 1.445 1.445 156 -0.00(-0.34%)
Oct 20, 2020 1.430 1.489 1.430 1.450 549 -0.01(-0.83%)
Oct 19, 2020 1.462 1.462 1.462 1.462 206 -0.01(-0.54%)
Oct 16, 2020 1.450 1.470 1.440 1.470 1,200 +0.00(+0.34%)
Oct 15, 2020 1.465 1.465 1.465 1.465 225 -0.00(-0.34%)
Oct 14, 2020 1.470 1.470 1.470 1.470 248 +0.01(+0.89%)
Oct 13, 2020 1.457 1.457 1.457 1.457 74 +0.02(+1.19%)
Oct 12, 2020 1.440 1.440 1.440 1.440 182 -0.02(-1.10%)
Oct 09, 2020 1.460 1.490 1.450 1.456 8,100 -0.02(-1.56%)
Oct 08, 2020 1.470 1.479 1.475 1.479 460 +0.03(+2.35%)
Oct 07, 2020 1.435 1.445 1.435 1.445 187 -0.00(-0.34%)
Oct 06, 2020 1.550 1.550 1.440 1.450 1,444 +0.02(+1.75%)
Oct 05, 2020 1.360 1.425 1.360 1.425 4,776 +0.07(+5.17%)
Oct 02, 2020 1.350 1.355 1.343 1.355 400 -0.04(-3.21%)
Oct 01, 2020 1.390 1.400 1.370 1.400 1,147 -0.03(-2.10%)
Sep 30, 2020 1.410 1.430 1.410 1.430 8,589 +0.01(+1.06%)
Sep 29, 2020 1.420 1.420 1.391 1.415 5,947 -0.06(-4.20%)
Sep 28, 2020 1.440 1.480 1.440 1.477 2,489 +0.02(+1.17%)
Sep 25, 2020 1.470 1.470 1.460 1.460 1,500 -0.01(-0.81%)
Sep 24, 2020 1.440 1.472 1.440 1.472 1,843 +0.03(+2.22%)
Sep 23, 2020 1.480 1.480 1.440 1.440 746 +0.01(+0.70%)
Sep 22, 2020 1.435 1.435 1.430 1.430 289 +0.00(+0.00%)
Sep 21, 2020 1.450 1.450 1.430 1.430 694 -0.06(-3.70%)
Sep 18, 2020 1.480 1.500 1.470 1.485 1,700 +0.00(+0.00%)
Sep 17, 2020 1.450 1.510 1.450 1.485 7,383 +0.03(+1.71%)
Sep 16, 2020 1.480 1.480 1.450 1.460 1,035 +0.04(+3.18%)
Sep 15, 2020 1.400 1.415 1.391 1.415 468 +0.01(+0.98%)
Sep 14, 2020 1.370 1.401 1.370 1.401 213 +0.01(+0.81%)
Sep 11, 2020 1.410 1.419 1.390 1.390 700 +0.00(+0.00%)
Sep 10, 2020 1.407 1.407 1.390 1.390 4,488 -0.04(-2.46%)
Sep 09, 2020 1.410 1.425 1.410 1.425 1,698 +0.03(+2.15%)
Sep 08, 2020 1.430 1.430 1.380 1.395 3,337 -0.08(-5.74%)
Sep 04, 2020 1.520 1.520 1.480 1.480 2,100 -0.04(-2.95%)
Sep 03, 2020 1.500 1.525 1.490 1.525 2,504 -0.02(-0.97%)
Sep 02, 2020 1.579 1.579 1.523 1.540 681 -0.02(-1.28%)
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.