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 (%)
Jul 31, 2020 1.430 1.430 1.430 1.430 100 -0.01(-0.69%)
Jul 30, 2020 1.430 1.440 1.415 1.440 1,707 -0.04(-2.37%)
Jul 29, 2020 1.475 1.475 1.475 1.475 479 +0.03(+1.72%)
Jul 28, 2020 1.456 1.469 1.441 1.450 1,149 -0.01(-0.68%)
Jul 27, 2020 1.440 1.460 1.440 1.460 805 +0.00(+0.00%)
Jul 24, 2020 1.440 1.470 1.440 1.460 3,300 +0.00(+0.00%)
Jul 23, 2020 1.450 1.460 1.450 1.460 510 +0.00(+0.34%)
Jul 22, 2020 1.460 1.460 1.440 1.455 2,707 -0.01(-0.68%)
Jul 21, 2020 1.461 1.476 1.450 1.465 2,789 +0.04(+2.81%)
Jul 20, 2020 1.421 1.425 1.411 1.425 671 -0.01(-0.70%)
Jul 17, 2020 1.435 1.435 1.435 1.435 100 +0.00(+0.00%)
Jul 16, 2020 1.444 1.444 1.435 1.435 1,329 -0.02(-1.37%)
Jul 15, 2020 1.455 1.455 1.455 1.455 271 +0.02(+1.39%)
Jul 14, 2020 1.450 1.450 1.421 1.435 3,426 +0.02(+1.06%)
Jul 13, 2020 1.460 1.460 1.420 1.420 1,911 -0.02(-1.39%)
Jul 10, 2020 1.420 1.440 1.420 1.440 2,400 +0.02(+1.41%)
Jul 09, 2020 1.440 1.440 1.410 1.420 3,057 -0.04(-2.74%)
Jul 08, 2020 1.450 1.470 1.450 1.460 1,771 +0.00(+0.34%)
Jul 07, 2020 1.450 1.460 1.440 1.455 1,674 +0.02(+1.04%)
Jul 06, 2020 1.420 1.450 1.420 1.440 9,369 +0.01(+1.05%)
Jul 02, 2020 1.410 1.431 1.410 1.425 6,300 +0.03(+1.79%)
Jul 01, 2020 1.385 1.400 1.385 1.400 581 +0.01(+0.72%)
Jun 30, 2020 1.385 1.390 1.381 1.390 2,177 -0.02(-1.42%)
Jun 29, 2020 1.350 1.410 1.350 1.410 1,433 +0.06(+4.83%)
Jun 26, 2020 1.370 1.370 1.331 1.345 4,100 -0.02(-1.47%)
Jun 25, 2020 1.350 1.370 1.350 1.365 1,227 +0.01(+1.11%)
Jun 24, 2020 1.400 1.400 1.350 1.350 2,550 -0.07(-5.26%)
Jun 23, 2020 1.456 1.456 1.425 1.425 1,106 -0.02(-1.38%)
Jun 22, 2020 1.430 1.445 1.410 1.445 3,472 +0.03(+2.12%)
Jun 19, 2020 1.450 1.450 1.415 1.415 700 +0.03(+1.80%)
Jun 18, 2020 1.370 1.395 1.370 1.390 1,700 +0.02(+1.46%)
Jun 17, 2020 1.380 1.380 1.360 1.370 1,128 -0.00(-0.36%)
Jun 16, 2020 1.380 1.380 1.360 1.375 4,906 +0.02(+1.13%)
Jun 15, 2020 1.291 1.360 1.291 1.360 6,381 +0.03(+2.23%)
Jun 12, 2020 1.320 1.360 1.310 1.330 1,300 +0.01(+0.76%)
Jun 11, 2020 1.340 1.340 1.300 1.320 32,895 -0.09(-6.38%)
Jun 10, 2020 1.400 1.410 1.400 1.410 335 +0.00(+0.36%)
Jun 09, 2020 1.380 1.405 1.380 1.405 2,864 +0.01(+0.36%)
Jun 08, 2020 1.480 1.480 1.380 1.400 20,017 -0.01(-0.72%)
Jun 05, 2020 1.401 1.425 1.401 1.410 14,500 +0.05(+3.68%)
Jun 04, 2020 1.350 1.360 1.340 1.360 25,497 +0.00(+0.00%)
Jun 03, 2020 1.330 1.370 1.331 1.360 8,854 +0.02(+1.12%)
Jun 02, 2020 1.325 1.350 1.320 1.345 6,980 +0.04(+3.07%)
Jun 01, 2020 1.286 1.305 1.286 1.305 5,376 +0.01(+0.77%)
May 29, 2020 1.240 1.295 1.231 1.295 500 +0.04(+3.57%)
May 28, 2020 1.220 1.250 1.220 1.250 1,910 +0.01(+0.84%)
May 27, 2020 1.270 1.270 1.230 1.240 9,164 -0.04(-3.50%)
May 26, 2020 1.290 1.300 1.260 1.285 7,584 +0.02(+1.58%)
May 22, 2020 1.300 1.300 1.250 1.265 4,200 -0.03(-1.94%)
May 21, 2020 1.290 1.290 1.270 1.290 3,334 +0.02(+1.57%)
May 20, 2020 1.290 1.290 1.262 1.270 4,520 +0.03(+2.42%)
May 19, 2020 1.250 1.250 1.240 1.240 453 +0.01(+0.81%)
May 18, 2020 1.250 1.270 1.230 1.230 5,414 +0.06(+5.13%)
May 15, 2020 1.130 1.170 1.130 1.170 2,000 +0.04(+4.00%)
May 14, 2020 1.080 1.125 1.080 1.125 466 +0.05(+5.14%)
May 13, 2020 1.070 1.070 1.070 1.070 474 -0.04(-4.04%)
May 12, 2020 1.100 1.115 1.100 1.115 2,787 -0.02(-1.54%)
May 11, 2020 1.140 1.150 1.132 1.132 961 -0.01(-1.24%)
May 08, 2020 1.110 1.147 1.110 1.147 2,400 +0.05(+4.24%)
May 07, 2020 1.150 1.150 1.100 1.100 1,979 -0.02(-1.79%)
May 06, 2020 1.200 1.200 1.090 1.120 3,857 -0.06(-5.07%)
May 05, 2020 1.170 1.186 1.140 1.180 11,949 +0.10(+9.52%)
May 04, 2020 1.040 1.077 1.000 1.077 16,160 +0.04(+3.58%)
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.