Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 01, 2022 3.600 3.760 3.570 3.760 66,906 +0.30(+8.67%)
Feb 28, 2022 3.400 3.460 3.370 3.460 82,016 +0.14(+4.22%)
Feb 25, 2022 3.380 3.340 3.260 3.320 16,477 -0.13(-3.77%)
Feb 24, 2022 3.530 3.670 3.340 3.450 61,034 +0.13(+3.92%)
Feb 23, 2022 3.305 3.379 3.305 3.320 29,317 +0.02(+0.61%)
Feb 22, 2022 3.340 3.350 3.284 3.300 23,500 +0.04(+1.23%)
Feb 18, 2022 3.260 0 +0.04(+1.24%)
Feb 17, 2022 3.235 3.250 3.200 3.220 407,269 -0.00(-0.16%)
Feb 16, 2022 3.290 3.340 3.225 3.225 24,180 -0.12(-3.73%)
Feb 15, 2022 3.350 3.350 3.180 3.350 31,017 +0.03(+1.01%)
Feb 14, 2022 3.300 3.330 3.230 3.316 18,547 +0.07(+2.17%)
Feb 11, 2022 3.250 3.250 3.170 3.246 15,913 +0.01(+0.19%)
Feb 10, 2022 3.200 3.270 3.150 3.240 14,227 +0.06(+1.89%)
Feb 09, 2022 3.260 3.430 3.140 3.180 62,054 -0.09(-2.75%)
Feb 08, 2022 3.300 3.490 3.160 3.270 102,449 +0.01(+0.29%)
Feb 07, 2022 3.270 3.270 3.220 3.261 32,001 +0.01(+0.33%)
Feb 04, 2022 3.320 3.340 3.240 3.250 14,530 -0.01(-0.31%)
Feb 03, 2022 3.200 3.260 3.260 12,574 +0.04(+1.40%)
Feb 02, 2022 3.260 3.260 3.180 3.215 12,692 +0.03(+1.10%)
Feb 01, 2022 3.370 3.370 3.100 3.180 20,592 +0.01(+0.36%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.