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 (%)
Jan 31, 2022 3.140 3.180 3.168 11,804 +0.02(+0.59%)
Jan 28, 2022 3.180 3.180 3.120 3.150 163,400 +0.08(+2.48%)
Jan 27, 2022 3.050 3.074 3.050 3.074 5,716 +0.01(+0.45%)
Jan 26, 2022 3.130 3.220 2.872 3.060 22,586 +0.10(+3.38%)
Jan 25, 2022 2.940 3.040 2.940 2.960 348,602 +0.05(+1.72%)
Jan 24, 2022 3.160 3.160 2.850 2.910 51,279 -0.08(-2.68%)
Jan 21, 2022 3.360 3.410 2.850 2.990 109,773 -0.84(-21.84%)
Jan 20, 2022 3.380 3.980 3.350 3.825 82,293 +0.44(+13.15%)
Jan 19, 2022 3.000 3.500 2.990 3.381 81,059 +0.40(+13.45%)
Jan 18, 2022 2.740 3.000 2.740 2.980 12,514 +0.03(+1.15%)
Jan 14, 2022 2.946 0 +0.05(+1.59%)
Jan 13, 2022 2.910 2.940 2.870 2.900 37,809 -0.02(-0.70%)
Jan 12, 2022 2.880 2.930 2.860 2.921 17,125 +0.07(+2.29%)
Jan 11, 2022 2.790 2.855 2.790 2.855 16,670 +0.09(+3.29%)
Jan 10, 2022 2.790 2.790 2.750 2.764 1,180 -0.00(-0.03%)
Jan 07, 2022 2.765 2.780 2.760 2.765 17,719 -0.00(-0.16%)
Jan 06, 2022 2.780 2.780 2.762 2.769 16,997 +0.06(+2.08%)
Jan 05, 2022 2.735 2.750 2.713 2.713 10,388 +0.00(+0.17%)
Jan 04, 2022 2.690 2.730 2.690 2.708 13,372 +0.04(+1.44%)
Jan 03, 2022 2.640 2.680 2.640 2.670 27,260 +0.03(+1.14%)
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%)
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.