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 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%)
Jun 01, 2021 2.280 2.280 2.200 2.205 3,512 +0.03(+1.61%)
May 28, 2021 2.150 2.170 2.150 2.170 3,504 +0.01(+0.47%)
May 27, 2021 2.150 2.161 2.150 2.160 5,696 -0.01(-0.24%)
May 26, 2021 2.150 2.165 2.150 2.165 2,540 +0.03(+1.17%)
May 25, 2021 2.140 2.141 2.140 2.140 1,897 -0.01(-0.70%)
May 24, 2021 2.220 2.220 2.100 2.155 72,122 +0.02(+0.80%)
May 21, 2021 2.102 2.140 2.100 2.138 3,240 +0.05(+2.27%)
May 20, 2021 2.160 2.160 2.080 2.091 6,019 -0.02(-0.99%)
May 19, 2021 2.110 2.140 2.110 2.111 8,834 -0.07(-3.36%)
May 18, 2021 2.230 2.230 2.130 2.185 11,825 -0.02(-0.91%)
May 17, 2021 2.150 2.219 2.150 2.205 8,161 +0.03(+1.38%)
May 14, 2021 2.150 2.175 2.120 2.175 2,409 +0.00(+0.23%)
May 13, 2021 2.190 2.190 2.100 2.170 23,180 -0.05(-2.25%)
May 12, 2021 2.200 2.220 2.180 2.220 22,636 +0.06(+2.54%)
May 11, 2021 2.111 2.165 2.111 2.165 18,259 +0.04(+1.88%)
May 10, 2021 2.200 2.200 2.120 2.125 10,456 -0.02(-0.70%)
May 07, 2021 2.140 2.140 2.120 2.140 4,447 -0.01(-0.42%)
May 06, 2021 2.150 2.155 2.130 2.149 9,166 -0.00(-0.05%)
May 05, 2021 2.150 2.190 2.140 2.150 19,016 -0.00(-0.23%)
May 04, 2021 2.200 2.200 2.100 2.155 85,883 +0.03(+1.41%)
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.