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 (%)
Dec 31, 2021 2.790 2.790 2.630 2.640 33,888 -0.03(-1.06%)
Dec 30, 2021 2.700 2.710 2.668 2.668 11,178 -0.01(-0.51%)
Dec 29, 2021 2.660 2.710 2.660 2.682 26,039 +0.01(+0.26%)
Dec 28, 2021 2.680 2.685 2.670 2.675 14,603 +0.01(+0.49%)
Dec 27, 2021 2.590 2.670 2.590 2.662 27,928 +0.06(+2.41%)
Dec 23, 2021 2.560 2.600 2.560 2.599 8,815 +0.02(+0.75%)
Dec 22, 2021 2.550 2.580 2.550 2.580 12,794 +0.05(+1.98%)
Dec 21, 2021 2.490 2.530 2.490 2.530 22,527 +0.07(+2.64%)
Dec 20, 2021 2.420 2.465 2.380 2.465 24,209 -0.03(-1.15%)
Dec 17, 2021 2.500 2.510 2.480 2.494 22,892 -0.05(-1.83%)
Dec 16, 2021 2.560 2.570 2.540 2.540 4,360 +0.00(+0.20%)
Dec 15, 2021 2.490 2.535 2.490 2.535 290 +0.04(+1.60%)
Dec 14, 2021 2.490 2.497 2.470 2.495 4,105 -0.03(-1.19%)
Dec 13, 2021 2.550 2.550 2.525 2.525 857 -0.03(-1.17%)
Dec 10, 2021 2.535 2.555 2.535 2.555 2,407 +0.05(+2.00%)
Dec 09, 2021 2.550 2.550 2.505 2.505 750 -0.06(-2.34%)
Dec 08, 2021 2.542 2.570 2.542 2.565 5,278 +0.06(+2.19%)
Dec 07, 2021 2.530 2.559 2.510 2.510 15,010 +0.05(+2.03%)
Dec 06, 2021 2.400 2.460 2.400 2.460 3,928 +0.08(+3.36%)
Dec 03, 2021 2.460 2.461 2.380 2.380 35,584 -0.02(-1.04%)
Dec 02, 2021 2.337 2.410 2.337 2.405 20,092 +0.04(+1.91%)
Dec 01, 2021 2.460 2.470 2.360 2.360 13,659 -0.06(-2.68%)
Nov 30, 2021 2.450 2.458 2.360 2.425 11,711 -0.10(-3.97%)
Nov 29, 2021 2.620 2.620 2.525 2.525 7,399 -0.01(-0.58%)
Nov 26, 2021 2.600 2.600 2.530 2.540 5,599 -0.26(-9.29%)
Nov 24, 2021 2.820 2.820 2.800 2.800 8,127 -0.02(-0.71%)
Nov 23, 2021 2.790 2.830 2.782 2.820 2,805 +0.10(+3.49%)
Nov 22, 2021 2.690 2.735 2.690 2.725 4,686 +0.02(+0.55%)
Nov 19, 2021 2.750 2.750 2.690 2.710 9,961 -0.08(-2.87%)
Nov 18, 2021 2.760 2.792 2.790 2.790 1,648 +0.04(+1.42%)
Nov 17, 2021 2.830 2.830 2.750 2.751 8,755 -0.10(-3.64%)
Nov 16, 2021 2.860 2.880 2.840 2.855 2,522 +0.02(+0.88%)
Nov 15, 2021 2.790 2.830 2.750 2.830 42,381 +0.02(+0.53%)
Nov 12, 2021 2.830 2.830 2.810 2.815 6,100 -0.04(-1.40%)
Nov 11, 2021 2.840 2.920 2.830 2.855 14,707 +0.02(+0.57%)
Nov 10, 2021 2.900 2.839 2.839 8,754 -0.08(-2.61%)
Nov 09, 2021 2.880 2.915 2.877 2.915 8,976 +0.02(+0.52%)
Nov 08, 2021 2.900 2.919 2.900 2.900 11,130 +0.00(+0.17%)
Nov 05, 2021 3.050 3.050 2.835 2.895 6,195 +0.06(+2.12%)
Nov 04, 2021 2.950 2.960 2.830 2.835 7,344 -0.04(-1.56%)
Nov 03, 2021 2.880 2.928 2.851 2.880 8,509 -0.09(-3.03%)
Nov 02, 2021 2.930 2.980 2.920 2.970 19,222 +0.05(+1.54%)
Nov 01, 2021 2.950 2.925 2.910 2.925 13,495 +0.00(+0.00%)
Oct 29, 2021 2.900 2.930 2.900 2.925 7,906 +0.02(+0.86%)
Oct 28, 2021 2.960 2.960 2.900 2.900 18,587 -0.05(-1.69%)
Oct 27, 2021 3.010 3.010 2.950 2.950 26,391 -0.06(-2.16%)
Oct 26, 2021 3.020 3.015 18,878 -0.00(-0.07%)
Oct 25, 2021 3.060 3.060 3.000 3.017 14,813 +0.04(+1.34%)
Oct 22, 2021 2.960 2.980 2.920 2.977 11,816 +0.04(+1.43%)
Oct 21, 2021 2.960 2.960 2.880 2.935 17,773 -0.02(-0.51%)
Oct 20, 2021 2.920 2.959 2.900 2.950 10,549 +0.04(+1.37%)
Oct 19, 2021 2.880 2.940 2.880 2.910 3,435 +0.03(+1.04%)
Oct 18, 2021 2.960 2.970 2.880 2.880 12,092 -0.07(-2.37%)
Oct 15, 2021 2.950 2.960 2.930 2.950 28,940 +0.03(+0.86%)
Oct 14, 2021 2.900 2.925 2.900 2.925 2,432 +0.04(+1.38%)
Oct 13, 2021 2.860 2.890 2.845 2.885 1,285 +0.02(+0.87%)
Oct 12, 2021 2.910 2.910 2.850 2.860 8,173 -0.02(-0.69%)
Oct 11, 2021 2.900 2.910 2.870 2.880 27,344 +0.03(+1.05%)
Oct 08, 2021 2.880 2.900 2.850 2.850 7,999 -0.03(-0.89%)
Oct 07, 2021 2.827 2.880 2.820 2.876 2,210 +0.07(+2.33%)
Oct 06, 2021 3.010 3.010 2.800 2.810 48,433 -0.25(-8.17%)
Oct 05, 2021 2.900 3.060 2.880 3.060 34,093 +0.21(+7.37%)
Oct 04, 2021 2.810 2.857 2.810 2.850 45,743 +0.10(+3.64%)
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.