Janus Henderson Research Fund Class N (JRANX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.72
+0.84 (0.99%)
Dec 20, 2024, 8:00 PM EST
JRANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -0.61% |
| Dec 19, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0.18% |
| Dec 18, 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -3.23% |
| Dec 17, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.65% |
| Dec 16, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.90% |
| Dec 13, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.11% |
| Dec 12, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.54% |
| Dec 11, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 1.69% |
| Dec 10, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.52% |
| Dec 9, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.85% |
| Dec 6, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -4.27% |
| Dec 5, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 87.03 | -0.35% |
| Dec 4, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 87.33 | 1.66% |
| Dec 3, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 85.90 | 0.56% |
| Dec 2, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 85.43 | 0.82% |
| Nov 29, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 84.73 | 0.83% |
| Nov 27, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 84.04 | -0.82% |
| Nov 26, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 84.73 | 0.87% |
| Nov 25, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 84.00 | 0.09% |
| Nov 22, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 83.92 | - |
| Nov 21, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 83.92 | 0.39% |
| Nov 20, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 83.60 | 0.02% |
| Nov 19, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 83.58 | 1.19% |
| Nov 18, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 82.60 | 0.18% |
| Nov 15, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 82.44 | -2.50% |
| Nov 14, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 84.56 | -0.46% |
| Nov 13, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 84.95 | -0.11% |
| Nov 12, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 85.05 | 0.29% |
| Nov 11, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 84.80 | -0.34% |
| Nov 8, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 85.08 | -0.03% |
| Nov 7, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 85.11 | 1.38% |
| Nov 6, 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 83.95 | 2.48% |
| Nov 5, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 81.92 | 1.39% |
| Nov 4, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 80.80 | -0.25% |
| Nov 1, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 81.00 | 0.77% |
| Oct 31, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 80.38 | -2.65% |
| Oct 30, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 82.57 | -0.48% |
| Oct 29, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 82.97 | 0.99% |
| Oct 28, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 82.16 | 0.16% |
| Oct 25, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 82.02 | 0.37% |
| Oct 24, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 81.72 | 0.32% |
| Oct 23, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 81.46 | -1.55% |
| Oct 22, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 82.75 | 0.12% |
| Oct 21, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 82.65 | 0.31% |
| Oct 18, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 82.40 | 0.55% |
| Oct 17, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 81.95 | 0.21% |
| Oct 16, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 81.78 | 0.23% |
| Oct 15, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 81.59 | -1.46% |
| Oct 14, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 82.80 | 0.88% |
| Oct 11, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 82.07 | 0.63% |
| Oct 10, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 81.56 | -0.01% |
| Oct 9, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 81.57 | 0.69% |
| Oct 8, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 81.01 | 1.64% |
| Oct 7, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 79.70 | -0.98% |
| Oct 4, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 80.49 | 1.15% |
| Oct 3, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 79.58 | 0.17% |
| Oct 2, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 79.44 | 0.22% |
| Oct 1, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 79.27 | -1.32% |
| Sep 30, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 80.33 | 0.30% |
| Sep 27, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 80.09 | -0.61% |
| Sep 26, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 80.59 | 0.42% |
| Sep 25, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 80.25 | 0.17% |
| Sep 24, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 80.12 | 0.50% |
| Sep 23, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 79.72 | 0.16% |
| Sep 20, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 79.60 | -0.29% |
| Sep 19, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 79.82 | 2.31% |
| Sep 18, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 78.02 | -0.51% |
| Sep 17, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 78.42 | 0.13% |
| Sep 16, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 78.32 | -0.05% |
| Sep 13, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 78.36 | 0.64% |
| Sep 12, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 77.86 | 1.06% |
| Sep 11, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 77.04 | 2.30% |
| Sep 10, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 75.31 | 0.95% |
| Sep 9, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 74.60 | 1.24% |
| Sep 6, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 73.69 | -2.29% |
| Sep 5, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 75.41 | -0.04% |
| Sep 4, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 75.44 | -0.36% |
| Sep 3, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 75.72 | -3.16% |
| Aug 30, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 78.19 | 1.13% |
| Aug 29, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 77.31 | -0.44% |
| Aug 28, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 77.65 | -1.00% |
| Aug 27, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 78.43 | 0.26% |
| Aug 26, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 78.23 | -0.76% |
| Aug 23, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 78.83 | 1.22% |
| Aug 22, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 77.88 | -1.51% |
| Aug 21, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 79.07 | 0.57% |
| Aug 20, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 78.62 | -0.13% |
| Aug 19, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 78.73 | 1.23% |
| Aug 16, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 77.78 | -0.07% |
| Aug 15, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 77.83 | 2.19% |
| Aug 14, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 76.17 | 0.50% |
| Aug 13, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 75.78 | 2.26% |
| Aug 12, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 74.11 | 0.35% |
| Aug 9, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 73.85 | 0.73% |
| Aug 8, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 73.32 | 2.97% |
| Aug 7, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 71.20 | -1.15% |
| Aug 6, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 72.03 | 1.50% |
| Aug 5, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 70.96 | -3.26% |
| Aug 2, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 73.35 | -2.47% |
| Aug 1, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 75.21 | -1.85% |