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 30, 2019 2.790 2.790 2.750 2.750 1,300 -0.08(-2.65%)
Sep 27, 2019 2.822 2.829 2.822 2.825 1,500 -0.03(-1.22%)
Sep 26, 2019 2.830 2.860 2.830 2.860 40,136 -0.01(-0.17%)
Sep 25, 2019 2.840 2.865 2.840 2.865 2,723 -0.01(-0.52%)
Sep 24, 2019 2.900 2.900 2.880 2.880 800 -0.08(-2.54%)
Sep 23, 2019 2.955 2.955 2.955 2.955 7 +0.00(+0.17%)
Sep 20, 2019 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Sep 19, 2019 2.950 2.959 2.940 2.950 9,314 +0.02(+0.51%)
Sep 18, 2019 2.940 2.940 2.920 2.935 839 -0.04(-1.18%)
Sep 17, 2019 3.100 3.100 2.970 2.970 5,554 -0.13(-4.14%)
Sep 16, 2019 2.910 3.160 2.910 3.098 36,853 +0.28(+10.06%)
Sep 13, 2019 2.799 2.815 2.793 2.815 1,400 +0.01(+0.36%)
Sep 12, 2019 2.805 2.805 2.805 2.805 0 -0.02(-0.88%)
Sep 11, 2019 2.835 2.840 2.827 2.830 5,961 -0.06(-2.08%)
Sep 10, 2019 2.927 2.927 2.890 2.890 1,004 -0.01(-0.52%)
Sep 09, 2019 2.905 2.905 2.905 2.905 10 +0.06(+2.11%)
Sep 06, 2019 2.845 2.845 2.845 2.845 100 +0.04(+1.25%)
Sep 05, 2019 2.810 2.810 2.810 2.810 10 +0.00(+0.18%)
Sep 04, 2019 2.805 2.805 2.805 2.805 0 +0.12(+4.28%)
Sep 03, 2019 2.690 2.690 2.690 2.690 107 -0.03(-1.10%)
Aug 30, 2019 2.716 2.720 2.716 2.720 1,300 -0.06(-2.33%)
Aug 29, 2019 2.760 2.785 2.760 2.785 110 +0.04(+1.46%)
Aug 28, 2019 2.765 2.765 2.739 2.745 3,552 +0.03(+1.10%)
Aug 27, 2019 2.690 2.715 2.680 2.715 965 +0.04(+1.69%)
Aug 26, 2019 2.710 2.710 2.670 2.670 420 +0.00(+0.19%)
Aug 23, 2019 2.673 2.673 2.665 2.665 1,000 -0.06(-2.02%)
Aug 22, 2019 2.733 2.733 2.720 2.720 460 -0.01(-0.26%)
Aug 21, 2019 2.790 2.790 2.727 2.727 53,136 -0.01(-0.29%)
Aug 20, 2019 2.710 2.735 2.710 2.735 5,196 +0.00(+0.18%)
Aug 19, 2019 2.700 2.730 2.700 2.730 1,943 +0.04(+1.68%)
Aug 16, 2019 2.685 2.685 2.685 2.685 100 +0.01(+0.37%)
Aug 15, 2019 2.650 2.675 2.650 2.675 544 -0.02(-0.74%)
Aug 14, 2019 2.668 2.695 2.668 2.695 2,101 -0.08(-2.88%)
Aug 13, 2019 2.661 2.775 2.661 2.775 834 +0.11(+4.13%)
Aug 12, 2019 2.675 2.675 2.650 2.665 11,844 -0.00(-0.19%)
Aug 09, 2019 2.687 2.687 2.660 2.670 33,700 +0.05(+1.91%)
Aug 08, 2019 2.620 2.620 2.620 2.620 61 +0.03(+1.35%)
Aug 07, 2019 2.598 2.600 2.540 2.585 1,913 -0.07(-2.63%)
Aug 06, 2019 2.655 2.655 2.655 2.655 21 -0.03(-0.93%)
Aug 05, 2019 2.700 2.706 2.680 2.680 1,550 -0.06(-2.37%)
Aug 02, 2019 2.770 2.770 2.745 2.745 1,000 +0.02(+0.92%)
Aug 01, 2019 2.830 2.830 2.720 2.720 20,197 -0.15(-5.23%)
Jul 31, 2019 2.900 2.900 2.870 2.870 20,284 +0.01(+0.35%)
Jul 30, 2019 2.860 2.860 2.860 2.860 0 +0.05(+1.78%)
Jul 29, 2019 2.810 2.810 2.810 2.810 12 +0.01(+0.36%)
Jul 26, 2019 2.810 2.820 2.800 2.800 40,000 -0.01(-0.32%)
Jul 25, 2019 2.809 2.809 2.809 2.809 0 +0.01(+0.32%)
Jul 24, 2019 2.800 2.800 2.800 2.800 8 -0.05(-1.58%)
Jul 23, 2019 2.845 2.845 2.845 2.845 83 +0.03(+0.89%)
Jul 22, 2019 2.820 2.820 2.820 2.820 183 +0.01(+0.36%)
Jul 19, 2019 2.789 2.810 2.789 2.810 4,100 +0.02(+0.72%)
Jul 18, 2019 2.790 2.790 2.790 2.790 0 -0.04(-1.41%)
Jul 17, 2019 2.840 2.851 2.820 2.830 5,838 -0.05(-1.74%)
Jul 16, 2019 2.940 2.940 2.880 2.880 16,771 -0.07(-2.37%)
Jul 15, 2019 2.960 2.966 2.950 2.950 25,671 -0.05(-1.67%)
Jul 12, 2019 3.006 3.006 3.000 3.000 400 +0.01(+0.33%)
Jul 11, 2019 2.990 2.990 2.990 2.990 2 -0.01(-0.33%)
Jul 10, 2019 2.986 3.010 2.986 3.000 1,277 +0.10(+3.45%)
Jul 09, 2019 2.890 2.900 2.890 2.900 451 +0.02(+0.69%)
Jul 08, 2019 2.870 2.880 2.870 2.880 1,500 +0.00(+0.00%)
Jul 05, 2019 2.880 2.880 2.880 2.880 100 +0.05(+1.77%)
Jul 03, 2019 2.829 2.830 2.829 2.830 500 +0.03(+1.21%)
Jul 02, 2019 2.880 2.880 2.796 2.796 49,070 -0.11(-3.75%)
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.