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 (%)
Aug 31, 2021 2.400 2.440 2.320 2.320 4,529 -0.11(-4.53%)
Aug 30, 2021 2.400 2.430 2.400 2.430 1,535 +0.01(+0.21%)
Aug 27, 2021 2.425 2.425 2.425 2.425 309 +0.05(+2.11%)
Aug 26, 2021 2.350 2.375 2.350 2.375 422 +0.02(+0.89%)
Aug 25, 2021 2.350 2.354 2.350 2.354 559 +0.03(+1.47%)
Aug 24, 2021 2.320 2.330 2.300 2.320 7,821 +0.04(+1.71%)
Aug 23, 2021 2.290 2.290 2.250 2.281 6,458 +0.11(+4.87%)
Aug 20, 2021 2.190 2.200 2.170 2.175 30,428 -0.05(-2.25%)
Aug 19, 2021 2.200 2.240 2.200 2.225 7,444 -0.04(-1.87%)
Aug 18, 2021 2.267 2.267 2.267 2.267 63 -0.03(-1.21%)
Aug 17, 2021 2.319 2.319 2.270 2.295 3,976 -0.02(-0.86%)
Aug 16, 2021 2.304 2.329 2.300 2.315 37,451 -0.02(-1.07%)
Aug 13, 2021 2.340 2.340 2.340 2.340 1,611 -0.03(-1.37%)
Aug 12, 2021 2.390 2.390 2.373 2.373 322 -0.02(-0.73%)
Aug 11, 2021 2.345 2.390 2.345 2.390 2,286 +0.01(+0.43%)
Aug 10, 2021 2.360 2.400 2.360 2.380 28,414 +0.06(+2.80%)
Aug 09, 2021 2.280 2.315 2.280 2.315 6,733 -0.07(-3.13%)
Aug 06, 2021 2.390 2.390 2.380 2.390 3,793 +0.01(+0.42%)
Aug 05, 2021 2.351 2.380 2.351 2.380 6,108 +0.02(+1.06%)
Aug 04, 2021 2.350 2.372 2.350 2.355 798 -0.05(-2.28%)
Aug 03, 2021 2.405 2.410 2.405 2.410 1,109 -0.01(-0.21%)
Aug 02, 2021 2.440 2.440 2.390 2.415 14,453 -0.06(-2.23%)
Jul 30, 2021 2.470 2.470 2.470 2.470 256 -0.01(-0.60%)
Jul 29, 2021 2.400 2.485 2.400 2.485 8,361 +0.05(+2.26%)
Jul 28, 2021 2.450 2.450 2.420 2.430 5,509 -0.01(-0.41%)
Jul 27, 2021 2.410 2.440 2.410 2.440 297 -0.01(-0.41%)
Jul 26, 2021 2.435 2.460 2.435 2.450 1,666 +0.02(+0.62%)
Jul 23, 2021 2.425 2.449 2.420 2.435 6,948 +0.03(+1.22%)
Jul 22, 2021 2.410 2.410 2.360 2.406 8,988 +0.04(+1.71%)
Jul 21, 2021 2.320 2.365 2.320 2.365 903 +0.09(+3.74%)
Jul 20, 2021 2.270 2.280 2.261 2.280 21,075 +0.04(+1.78%)
Jul 19, 2021 2.300 2.321 2.240 2.240 7,240 -0.15(-6.08%)
Jul 16, 2021 2.341 2.390 2.341 2.385 1,474 +0.01(+0.43%)
Jul 15, 2021 2.405 2.405 2.375 2.375 1,725 -0.04(-1.45%)
Jul 14, 2021 2.570 2.570 2.390 2.410 6,150 -0.06(-2.35%)
Jul 13, 2021 2.421 2.468 2.421 2.468 46,892 +0.02(+0.73%)
Jul 12, 2021 2.470 2.470 2.410 2.450 26,298 +0.01(+0.41%)
Jul 09, 2021 2.410 2.460 2.410 2.440 4,549 +0.04(+1.46%)
Jul 08, 2021 2.392 2.405 2.392 2.405 598 +0.06(+2.56%)
Jul 07, 2021 2.400 2.400 2.340 2.345 5,317 -0.04(-1.88%)
Jul 06, 2021 2.475 2.475 2.381 2.390 7,469 -0.08(-3.24%)
Jul 02, 2021 2.425 2.499 2.425 2.470 2,042 -0.03(-1.20%)
Jul 01, 2021 2.540 2.540 2.420 2.500 6,380 +0.08(+3.31%)
Jun 30, 2021 2.430 2.430 2.420 2.420 15,967 -0.01(-0.41%)
Jun 29, 2021 2.390 2.430 2.390 2.430 12,359 +0.06(+2.32%)
Jun 28, 2021 2.390 2.410 2.370 2.375 4,025 -0.03(-1.25%)
Jun 25, 2021 2.390 2.405 2.390 2.405 2,698 +0.02(+1.05%)
Jun 24, 2021 2.380 2.400 2.370 2.380 4,118 +0.01(+0.34%)
Jun 23, 2021 2.399 2.399 2.370 2.372 1,443 +0.00(+0.08%)
Jun 22, 2021 2.370 2.380 2.330 2.370 19,253 +0.04(+1.50%)
Jun 21, 2021 2.325 2.340 2.325 2.335 5,078 +0.06(+2.41%)
Jun 18, 2021 2.305 2.305 2.280 2.280 18,282 +0.00(+0.00%)
Jun 17, 2021 2.325 2.325 2.270 2.280 6,763 +0.00(+0.00%)
Jun 16, 2021 2.330 2.330 2.280 2.280 3,694 -0.06(-2.57%)
Jun 15, 2021 2.330 2.340 2.330 2.340 237 +0.03(+1.08%)
Jun 14, 2021 2.340 2.340 2.315 2.315 7,133 +0.02(+0.87%)
Jun 11, 2021 2.291 2.310 2.281 2.295 1,709 +0.02(+0.88%)
Jun 10, 2021 2.300 2.330 2.251 2.275 12,667 +0.01(+0.22%)
Jun 09, 2021 2.290 2.300 2.270 2.270 2,678 -0.00(-0.22%)
Jun 08, 2021 2.240 2.275 2.240 2.275 2,106 +0.02(+0.89%)
Jun 07, 2021 2.260 2.270 2.230 2.255 4,963 -0.00(-0.22%)
Jun 04, 2021 2.240 2.270 2.230 2.260 7,791 +0.01(+0.67%)
Jun 03, 2021 2.310 2.310 2.220 2.245 7,443 +0.00(+0.22%)
Jun 02, 2021 2.230 2.240 2.235 2.240 1,145 +0.04(+1.59%)
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.