Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Janus Henderson Research N (JRANX)

75.36
+0.01
+(0.01%)
At close: 8:01:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202575.3675.3675.3675.3675.36-
Apr 14, 202575.3575.3575.3575.3575.35-
Apr 11, 202575.0875.0875.0875.0875.08-
Apr 10, 202573.6473.6473.6473.6473.64-
Apr 9, 202576.6776.6776.6776.6776.67-
Apr 8, 202568.7168.7168.7168.7168.71-
Apr 7, 202569.7369.7369.7369.7369.73-
Apr 4, 202569.3669.3669.3669.3669.36-
Apr 3, 202573.6073.6073.6073.6073.60-
Apr 2, 202577.9977.9977.9977.9977.99-
Apr 1, 202577.4077.4077.4077.4077.40-
Mar 31, 202576.7676.7676.7676.7676.76-
Mar 28, 202576.8476.8476.8476.8476.84-
Mar 27, 202578.9078.9078.9078.9078.90-
Mar 26, 202579.3979.3979.3979.3979.39-
Mar 25, 202581.2381.2381.2381.2381.23-
Mar 24, 202580.9280.9280.9280.9280.92-
Mar 21, 202579.2479.2479.2479.2479.24-
Mar 20, 202579.0379.0379.0379.0379.03-
Mar 19, 202579.2379.2379.2379.2379.23-
Mar 18, 202578.0678.0678.0678.0678.06-
Mar 17, 202579.4179.4179.4179.4179.41-
Mar 14, 202579.1279.1279.1279.1279.12-
Mar 13, 202577.1177.1177.1177.1177.11-
Mar 12, 202578.5678.5678.5678.5678.56-
Mar 11, 202577.3877.3877.3877.3877.38-
Mar 10, 202577.4177.4177.4177.4177.41-
Mar 7, 202580.3380.3380.3380.3380.33-
Mar 6, 202580.0480.0480.0480.0480.04-
Mar 5, 202582.4182.4182.4182.4182.41-
Mar 4, 202581.1381.1381.1381.1381.13-
Mar 3, 202581.6381.6381.6381.6381.63-
Feb 28, 202583.9383.9383.9383.9383.93-
Feb 27, 202582.4682.4682.4682.4682.46-
Feb 26, 202584.8484.8484.8484.8484.84-
Feb 25, 202583.9883.9883.9883.9883.98-
Feb 24, 202584.8584.8584.8584.8584.85-
Feb 21, 202585.7885.7885.7885.7885.78-
Feb 20, 202587.7687.7687.7687.7687.76-
Feb 19, 202588.2788.2788.2788.2788.27-
Feb 18, 202588.1988.1988.1988.1988.19-
Feb 14, 202588.2488.2488.2488.2488.24-
Feb 13, 202588.0888.0888.0888.0888.08-
Feb 12, 202587.1187.1187.1187.1187.11-
Feb 11, 202587.3287.3287.3287.3287.32-
Feb 10, 202587.5087.5087.5087.5087.50-
Feb 7, 202586.5686.5686.5686.5686.56-
Feb 6, 202587.5687.5687.5687.5687.56-
Feb 5, 202587.0487.0487.0487.0487.04-
Feb 4, 202586.5386.5386.5386.5386.53-
Feb 3, 202585.7385.7385.7385.7385.73-
Jan 31, 202586.4986.4986.4986.4986.49-
Jan 30, 202586.9186.9186.9186.9186.91-
Jan 29, 202586.5786.5786.5786.5786.57-
Jan 28, 202587.1687.1687.1687.1687.16-
Jan 27, 202585.1885.1885.1885.1885.18-
Jan 24, 202588.4688.4688.4688.4688.46-
Jan 23, 202588.8288.8288.8288.8288.82-
Jan 22, 202588.3488.3488.3488.3488.34-
Jan 21, 202586.8186.8186.8186.8186.81-
Jan 17, 202585.9485.9485.9485.9485.94-
Jan 16, 202584.9184.9184.9184.9184.91-
Jan 15, 202585.3685.3685.3685.3685.36-
Jan 14, 202583.6483.6483.6483.6483.64-
Jan 13, 202583.9083.9083.9083.9083.90-
Jan 10, 202584.2684.2684.2684.2684.26-
Jan 8, 202585.7685.7685.7685.7685.76-
Jan 7, 202585.5885.5885.5885.5885.58-
Jan 6, 202587.2987.2987.2987.2987.29-
Jan 3, 202586.2586.2586.2586.2586.25-
Jan 2, 202585.0185.0185.0185.0185.01-
Dec 31, 202484.8084.8084.8084.8084.80-
Dec 30, 202485.5185.5185.5185.5185.51-
Dec 27, 202486.4086.4086.4086.4086.40-
Dec 26, 202487.5987.5987.5987.5987.59-
Dec 24, 202487.6787.6787.6787.6787.67-
Dec 23, 202486.7186.7186.7186.7186.71-
Dec 20, 202485.7285.7285.7285.7285.72-
Dec 19, 202484.8884.8884.8884.8884.88-
Dec 18, 202484.7384.7384.7384.7384.73-
Dec 17, 202487.5687.5687.5687.5687.56-
Dec 16, 202488.1388.1388.1388.1388.13-
Dec 13, 202487.3487.3487.3487.3487.34-
Dec 12, 202487.2487.2487.2487.2487.24-
Dec 11, 202487.7187.7187.7187.7187.71-
Dec 10, 202486.2586.2586.2586.2586.25-
Dec 9, 202486.7086.7086.7086.7086.70-
Dec 6, 2024 0.00 Dividend
Dec 6, 202487.4487.4487.4487.4487.44-
Dec 6, 2024 4.33 Capital Gains
Dec 5, 202491.3491.3491.3491.3487.01-
Dec 4, 202491.6691.6691.6691.6687.31-
Dec 3, 202490.1690.1690.1690.1685.88-
Dec 2, 202489.6689.6689.6689.6685.41-
Nov 29, 202488.9388.9388.9388.9384.71-
Nov 27, 202488.2088.2088.2088.2084.01-
Nov 26, 202488.9388.9388.9388.9384.71-
Nov 25, 202488.1688.1688.1688.1683.98-
Nov 22, 202488.0888.0888.0888.0883.90-
Nov 21, 202488.0888.0888.0888.0883.90-
Nov 20, 202487.7487.7487.7487.7483.58-
Nov 19, 202487.7287.7287.7287.7283.56-
Nov 18, 202486.6986.6986.6986.6982.58-
Nov 15, 202486.5386.5386.5386.5382.42-
Nov 14, 202488.7588.7588.7588.7584.54-
Nov 13, 202489.1689.1689.1689.1684.93-
Nov 12, 202489.2689.2689.2689.2685.02-
Nov 11, 202489.0089.0089.0089.0084.78-
Nov 8, 202489.3089.3089.3089.3085.06-
Nov 7, 202489.3389.3389.3389.3385.09-
Nov 6, 202488.1188.1188.1188.1183.93-
Nov 5, 202485.9885.9885.9885.9881.90-
Nov 4, 202484.8084.8084.8084.8080.78-
Nov 1, 202485.0185.0185.0185.0180.98-
Oct 31, 202484.3684.3684.3684.3680.36-
Oct 30, 202486.6686.6686.6686.6682.55-
Oct 29, 202487.0887.0887.0887.0882.95-
Oct 28, 202486.2386.2386.2386.2382.14-
Oct 25, 202486.0986.0986.0986.0982.01-
Oct 24, 202485.7785.7785.7785.7781.70-
Oct 23, 202485.5085.5085.5085.5081.44-
Oct 22, 202486.8586.8586.8586.8582.73-
Oct 21, 202486.7586.7586.7586.7582.63-
Oct 18, 202486.4886.4886.4886.4882.38-
Oct 17, 202486.0186.0186.0186.0181.93-
Oct 16, 202485.8385.8385.8385.8381.76-
Oct 15, 202485.6385.6385.6385.6381.57-
Oct 14, 202486.9086.9086.9086.9082.78-
Oct 11, 202486.1486.1486.1486.1482.05-
Oct 10, 202485.6085.6085.6085.6081.54-
Oct 9, 202485.6185.6185.6185.6181.55-
Oct 8, 202485.0285.0285.0285.0280.99-
Oct 7, 202483.6583.6583.6583.6579.68-
Oct 4, 202484.4884.4884.4884.4880.47-
Oct 3, 202483.5283.5283.5283.5279.56-
Oct 2, 202483.3883.3883.3883.3879.42-
Oct 1, 202483.2083.2083.2083.2079.25-
Sep 30, 202484.3184.3184.3184.3180.31-
Sep 27, 202484.0684.0684.0684.0680.07-
Sep 26, 202484.5884.5884.5884.5880.57-
Sep 25, 202484.2384.2384.2384.2380.23-
Sep 24, 202484.0984.0984.0984.0980.10-
Sep 23, 202483.6783.6783.6783.6779.70-
Sep 20, 202483.5483.5483.5483.5479.58-
Sep 19, 202483.7883.7883.7883.7879.80-
Sep 18, 202481.8981.8981.8981.8978.00-
Sep 17, 202482.3182.3182.3182.3178.40-
Sep 16, 202482.2082.2082.2082.2078.30-
Sep 13, 202482.2482.2482.2482.2478.34-
Sep 12, 202481.7281.7281.7281.7277.84-
Sep 11, 202480.8680.8680.8680.8677.02-
Sep 10, 202479.0479.0479.0479.0475.29-
Sep 9, 202478.3078.3078.3078.3074.58-
Sep 6, 202477.3477.3477.3477.3473.67-
Sep 5, 202479.1579.1579.1579.1575.39-
Sep 4, 202479.1879.1879.1879.1875.42-
Sep 3, 202479.4779.4779.4779.4775.70-
Aug 30, 202482.0682.0682.0682.0678.17-
Aug 29, 202481.1481.1481.1481.1477.29-
Aug 28, 202481.5081.5081.5081.5077.63-
Aug 27, 202482.3282.3282.3282.3278.41-
Aug 26, 202482.1182.1182.1182.1178.21-
Aug 23, 202482.7482.7482.7482.7478.81-
Aug 22, 202481.7481.7481.7481.7477.86-
Aug 21, 202482.9982.9982.9982.9979.05-
Aug 20, 202482.5282.5282.5282.5278.60-
Aug 19, 202482.6382.6382.6382.6378.71-
Aug 16, 202481.6981.6981.6981.6977.81-
Aug 15, 202481.6981.6981.6981.6977.81-
Aug 14, 202479.9479.9479.9479.9476.15-
Aug 13, 202479.5479.5479.5479.5475.77-
Aug 12, 202477.7877.7877.7877.7874.09-
Aug 9, 202476.9576.9576.9576.9573.30-
Aug 8, 202476.9576.9576.9576.9573.30-
Aug 7, 202474.7374.7374.7374.7371.18-
Aug 6, 202475.6075.6075.6075.6072.01-
Aug 5, 202474.4874.4874.4874.4870.95-
Aug 2, 202476.9976.9976.9976.9973.34-
Aug 1, 202478.9478.9478.9478.9475.19-
Jul 31, 202480.4380.4380.4380.4376.61-
Jul 30, 202478.1178.1178.1178.1174.40-
Jul 29, 202479.1779.1779.1779.1775.41-
Jul 26, 202479.2579.2579.2579.2575.49-
Jul 25, 202478.3278.3278.3278.3274.60-
Jul 24, 202479.1279.1279.1279.1275.37-
Jul 23, 202482.1182.1182.1182.1178.21-
Jul 22, 202482.0482.0482.0482.0478.15-
Jul 19, 202480.6580.6580.6580.6576.82-
Jul 18, 202481.1581.1581.1581.1577.30-
Jul 17, 202481.5981.5981.5981.5977.72-
Jul 16, 202484.2784.2784.2784.2780.27-
Jul 15, 202484.4684.4684.4684.4680.45-
Jul 12, 202484.3984.3984.3984.3980.39-
Jul 11, 202484.0184.0184.0184.0180.02-
Jul 10, 202485.6285.6285.6285.6281.56-
Jul 9, 202484.6284.6284.6284.6280.60-
Jul 8, 202484.6584.6584.6584.6580.63-
Jul 5, 202484.6084.6084.6084.6080.59-
Jul 3, 202483.8583.8583.8583.8579.87-
Jul 2, 202483.2083.2083.2083.2079.25-
Jul 1, 202482.7582.7582.7582.7578.82-
Jun 28, 202482.2682.2682.2682.2678.36-
Jun 27, 202482.8882.8882.8882.8878.95-
Jun 26, 202482.7682.7682.7682.7678.83-
Jun 25, 202482.5182.5182.5182.5178.59-
Jun 24, 202481.4481.4481.4481.4477.58-
Jun 21, 202482.3782.3782.3782.3778.46-
Jun 20, 202482.6382.6382.6382.6378.71-
Jun 18, 202483.2483.2483.2483.2479.29-
Jun 17, 202482.9682.9682.9682.9679.02-
Jun 14, 202482.2482.2482.2482.2478.34-
Jun 13, 202482.0682.0682.0682.0678.17-
Jun 12, 202481.6881.6881.6881.6877.80-
Jun 11, 202480.5780.5780.5780.5776.75-
Jun 10, 202480.0880.0880.0880.0876.28-
Jun 7, 202479.6879.6879.6879.6875.90-
Jun 6, 202479.7679.7679.7679.7675.98-
Jun 5, 202479.8179.8179.8179.8176.02-
Jun 4, 202478.1678.1678.1678.1674.45-
Jun 3, 202477.9277.9277.9277.9274.22-
May 31, 202477.3177.3177.3177.3173.64-
May 30, 202477.3177.3177.3177.3173.64-
May 29, 202478.2278.2278.2278.2274.51-
May 28, 202478.6678.6678.6678.6674.93-
May 24, 202478.1578.1578.1578.1574.44-
May 23, 202477.4977.4977.4977.4973.81-
May 22, 202477.4477.4477.4477.4473.77-
May 21, 202477.5177.5177.5177.5173.83-
May 20, 202477.3577.3577.3577.3573.68-
May 17, 202476.9076.9076.9076.9073.25-
May 16, 202476.9776.9776.9776.9773.32-
May 15, 202477.3377.3377.3377.3373.66-
May 14, 202476.1276.1276.1276.1272.51-
May 13, 202475.7175.7175.7175.7172.12-
May 10, 202475.9075.9075.9075.9072.30-
May 9, 202475.8075.8075.8075.8072.20-
May 8, 202475.5575.5575.5575.5571.97-
May 7, 202475.5775.5775.5775.5771.98-
May 6, 202475.4975.4975.4975.4971.91-
May 3, 202474.4374.4374.4374.4370.90-
May 2, 202473.2073.2073.2073.2069.73-
May 1, 202472.2472.2472.2472.2468.81-
Apr 30, 202472.4672.4672.4672.4669.02-
Apr 29, 202473.6873.6873.6873.6870.18-
Apr 26, 202473.8573.8573.8573.8570.35-
Apr 25, 202472.4672.4672.4672.4669.02-
Apr 24, 202472.9572.9572.9572.9569.49-
Apr 23, 202473.1973.1973.1973.1969.72-
Apr 22, 202472.0772.0772.0772.0768.65-
Apr 19, 202471.3271.3271.3271.3267.94-
Apr 18, 202472.9072.9072.9072.9069.44-
Apr 17, 202473.2873.2873.2873.2869.80-
Apr 16, 202474.1674.1674.1674.1670.64-

Related Tickers