Janus Henderson Research Fund Class N (JRANX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.36
-2.30 (-2.65%)
Oct 31, 2024, 8:00 PM EDT
JRANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -2.65% |
| Oct 30, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.48% |
| Oct 29, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.99% |
| Oct 28, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.16% |
| Oct 25, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 0.37% |
| Oct 24, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.32% |
| Oct 23, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.55% |
| Oct 22, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.12% |
| Oct 21, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.31% |
| Oct 18, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.55% |
| Oct 17, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 0.21% |
| Oct 16, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.23% |
| Oct 15, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -1.46% |
| Oct 14, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.88% |
| Oct 11, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.63% |
| Oct 10, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.01% |
| Oct 9, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 0.69% |
| Oct 8, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 1.64% |
| Oct 7, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.98% |
| Oct 4, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 1.15% |
| Oct 3, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 0.17% |
| Oct 2, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 0.22% |
| Oct 1, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -1.32% |
| Sep 30, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 0.30% |
| Sep 27, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.61% |
| Sep 26, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.42% |
| Sep 25, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 0.17% |
| Sep 24, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.50% |
| Sep 23, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.16% |
| Sep 20, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.29% |
| Sep 19, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 2.31% |
| Sep 18, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.51% |
| Sep 17, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.13% |
| Sep 16, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.05% |
| Sep 13, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.64% |
| Sep 12, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 1.06% |
| Sep 11, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 2.30% |
| Sep 10, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.95% |
| Sep 9, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.24% |
| Sep 6, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -2.29% |
| Sep 5, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.04% |
| Sep 4, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.36% |
| Sep 3, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -3.16% |
| Aug 30, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 1.13% |
| Aug 29, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -0.44% |
| Aug 28, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.00% |
| Aug 27, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.26% |
| Aug 26, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -0.76% |
| Aug 23, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 1.22% |
| Aug 22, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -1.51% |
| Aug 21, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 0.57% |
| Aug 20, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.13% |
| Aug 19, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 1.15% |
| Aug 16, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| Aug 15, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 2.19% |
| Aug 14, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.50% |
| Aug 13, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 2.26% |
| Aug 12, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.08% |
| Aug 9, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| Aug 8, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 2.97% |
| Aug 7, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -1.15% |
| Aug 6, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.50% |
| Aug 5, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -3.26% |
| Aug 2, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -2.47% |
| Aug 1, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -1.85% |
| Jul 31, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 2.97% |
| Jul 30, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -1.34% |
| Jul 29, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.10% |
| Jul 26, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 1.19% |
| Jul 25, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -1.01% |
| Jul 24, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -3.64% |
| Jul 23, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.09% |
| Jul 22, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 1.72% |
| Jul 19, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.62% |
| Jul 18, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.54% |
| Jul 17, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -3.18% |
| Jul 16, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.22% |
| Jul 15, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.08% |
| Jul 12, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 0.45% |
| Jul 11, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -1.88% |
| Jul 10, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 1.18% |
| Jul 9, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.04% |
| Jul 8, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.06% |
| Jul 5, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.89% |
| Jul 3, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.78% |
| Jul 2, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.54% |
| Jul 1, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.60% |
| Jun 28, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -0.75% |
| Jun 27, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.14% |
| Jun 26, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.30% |
| Jun 25, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 1.31% |
| Jun 24, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -1.13% |
| Jun 21, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.31% |
| Jun 20, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | -0.73% |
| Jun 18, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.34% |
| Jun 17, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.88% |
| Jun 14, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.22% |
| Jun 13, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.47% |
| Jun 12, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 1.38% |
| Jun 11, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.61% |