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 (%)
May 31, 2022 4.860 4.910 4.700 4.790 29,772 +0.02(+0.42%)
May 27, 2022 4.670 4.790 4.636 4.770 85,364 +0.04(+0.85%)
May 26, 2022 4.659 4.795 4.659 4.730 98,017 +0.10(+2.16%)
May 25, 2022 4.630 4.651 4.580 4.630 27,148 +0.08(+1.76%)
May 24, 2022 4.590 4.590 4.530 4.550 32,026 -0.05(-1.09%)
May 23, 2022 4.510 4.600 4.470 4.600 36,231 +0.11(+2.45%)
May 20, 2022 4.460 4.530 4.450 4.490 21,653 +0.01(+0.22%)
May 19, 2022 4.370 4.520 4.370 4.480 17,459 +0.09(+2.05%)
May 18, 2022 4.530 4.539 4.380 4.390 42,339 -0.11(-2.44%)
May 17, 2022 4.610 4.630 4.500 4.500 38,303 -0.09(-1.96%)
May 16, 2022 4.490 4.590 4.470 4.590 46,253 +0.13(+2.91%)
May 13, 2022 4.400 4.460 4.390 4.460 29,017 +0.11(+2.53%)
May 12, 2022 4.310 4.350 4.220 4.350 31,763 +0.05(+1.16%)
May 11, 2022 4.250 4.330 4.250 4.300 54,716 +0.22(+5.39%)
May 10, 2022 4.110 4.180 4.070 4.080 75,498 -0.07(-1.69%)
May 09, 2022 4.340 4.370 4.140 4.150 315,686 -0.37(-8.19%)
May 06, 2022 4.550 4.559 4.460 4.520 42,361 +0.05(+1.12%)
May 05, 2022 4.560 4.560 4.410 4.470 46,960 +0.02(+0.45%)
May 04, 2022 4.390 4.480 4.370 4.450 284,690 +0.22(+5.20%)
May 03, 2022 4.210 4.320 4.210 4.230 34,590 -0.06(-1.40%)
May 02, 2022 4.120 4.300 4.120 4.290 85,857 -0.01(-0.23%)
Apr 29, 2022 4.209 4.310 4.209 4.300 20,493 +0.10(+2.38%)
Apr 28, 2022 4.130 4.210 4.130 4.200 27,551 -0.01(-0.24%)
Apr 27, 2022 4.062 4.210 4.062 4.210 23,515 +0.12(+2.93%)
Apr 26, 2022 4.090 4.160 4.016 4.090 122,974 +0.04(+0.99%)
Apr 25, 2022 3.910 4.050 3.870 4.050 48,967 +0.01(+0.25%)
Apr 22, 2022 4.060 4.129 4.040 4.040 16,596 -0.11(-2.65%)
Apr 21, 2022 4.160 4.200 4.110 4.150 18,701 +0.03(+0.73%)
Apr 20, 2022 4.180 4.180 4.100 4.120 14,880 +0.00(+0.00%)
Apr 19, 2022 4.210 4.210 4.110 4.120 46,227 -0.25(-5.72%)
Apr 18, 2022 4.360 4.470 4.330 4.370 39,438 +0.12(+2.82%)
Apr 14, 2022 4.150 4.290 4.120 4.250 21,918 +0.10(+2.41%)
Apr 13, 2022 4.060 4.190 4.040 4.150 97,608 +0.12(+2.98%)
Apr 12, 2022 3.940 4.035 3.900 4.030 50,475 +0.23(+6.05%)
Apr 11, 2022 3.880 3.880 3.760 3.800 23,858 -0.08(-2.06%)
Apr 08, 2022 3.850 3.880 3.800 3.880 26,011 +0.02(+0.52%)
Apr 07, 2022 3.850 3.860 3.740 3.860 20,001 +0.06(+1.58%)
Apr 06, 2022 3.989 3.989 3.780 3.800 24,040 -0.02(-0.52%)
Apr 05, 2022 4.010 4.010 3.700 3.820 1,619,925 -0.11(-2.80%)
Apr 04, 2022 3.850 3.970 3.800 3.930 127,552 +0.10(+2.48%)
Apr 01, 2022 3.800 3.873 3.790 3.835 45,445 +0.00(+0.13%)
Mar 31, 2022 3.950 3.960 3.810 3.830 50,205 -0.18(-4.53%)
Mar 30, 2022 3.990 4.050 3.970 4.012 22,782 +0.12(+3.13%)
Mar 29, 2022 3.740 3.905 3.740 3.890 86,272 -0.09(-2.26%)
Mar 28, 2022 4.050 4.218 3.860 3.980 282,808 -0.25(-5.91%)
Mar 25, 2022 4.190 4.240 4.100 4.230 44,417 +0.04(+0.95%)
Mar 24, 2022 4.280 4.280 4.110 4.190 45,534 -0.01(-0.24%)
Mar 23, 2022 4.140 4.250 4.140 4.200 117,231 +0.17(+4.22%)
Mar 22, 2022 4.240 4.240 3.960 4.030 22,909 +0.01(+0.25%)
Mar 21, 2022 3.950 4.060 3.930 4.020 363,488 +0.21(+5.51%)
Mar 18, 2022 3.850 3.850 3.766 3.810 17,175 +0.01(+0.26%)
Mar 17, 2022 4.080 4.080 3.710 3.800 70,502 +0.31(+8.88%)
Mar 16, 2022 3.570 3.599 3.460 3.490 25,930 +0.05(+1.31%)
Mar 15, 2022 3.470 3.550 3.300 3.445 109,110 -0.21(-5.62%)
Mar 14, 2022 4.000 4.000 3.610 3.650 33,233 -0.25(-6.41%)
Mar 11, 2022 3.750 3.960 3.750 3.900 1,212,178 +0.15(+4.00%)
Mar 10, 2022 3.930 3.950 3.700 3.750 48,473 -0.15(-3.85%)
Mar 09, 2022 4.190 4.190 3.800 3.900 94,422 -0.52(-11.76%)
Mar 08, 2022 4.750 4.750 4.250 4.420 84,393 +0.27(+6.51%)
Mar 07, 2022 4.200 4.300 4.120 4.150 216,247 +0.04(+0.97%)
Mar 04, 2022 3.950 4.110 3.930 4.110 64,943 +0.30(+7.87%)
Mar 03, 2022 3.910 3.925 3.790 3.810 64,572 -0.13(-3.42%)
Mar 02, 2022 3.820 3.970 3.735 3.945 136,267 +0.19(+4.92%)
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.