Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RJN Elements Fund (NY: RJN )

N/A 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 (%)
Jan 31, 2012 6.850 6.850 6.720 6.740 33,087 +0.00(+0.00%)
Jan 30, 2012 6.720 6.830 6.720 6.740 26,866 -0.06(-0.88%)
Jan 27, 2012 6.750 6.840 6.750 6.800 202,489 +0.03(+0.44%)
Jan 26, 2012 6.880 6.880 6.740 6.770 62,063 -0.01(-0.15%)
Jan 25, 2012 6.680 6.810 6.680 6.780 47,290 +0.05(+0.74%)
Jan 24, 2012 6.680 6.736 6.680 6.730 20,173 -0.03(-0.44%)
Jan 23, 2012 6.670 6.790 6.670 6.760 33,081 +0.07(+1.05%)
Jan 20, 2012 6.840 6.840 6.620 6.690 28,086 -0.10(-1.47%)
Jan 19, 2012 6.819 6.860 6.750 6.790 30,821 +0.01(+0.15%)
Jan 18, 2012 6.790 6.860 6.750 6.780 91,430 -0.05(-0.73%)
Jan 17, 2012 6.830 6.830 6.760 6.830 132,894 +0.05(+0.74%)
Jan 13, 2012 6.760 6.780 6.710 6.780 152,807 +0.00(+0.00%)
Jan 12, 2012 6.940 7.040 6.760 6.780 75,853 -0.13(-1.88%)
Jan 11, 2012 6.870 6.940 6.840 6.910 78,607 -0.05(-0.72%)
Jan 10, 2012 7.020 7.020 6.930 6.960 42,679 +0.02(+0.29%)
Jan 09, 2012 6.930 6.950 6.880 6.940 38,669 -0.03(-0.43%)
Jan 06, 2012 7.010 7.110 6.880 6.970 35,168 +0.01(+0.14%)
Jan 05, 2012 6.990 7.020 6.928 6.960 34,490 -0.06(-0.85%)
Jan 04, 2012 6.910 7.040 6.880 7.020 55,764 +0.30(+4.46%)
Dec 30, 2011 6.660 6.770 6.520 6.720 77,016 -0.06(-0.88%)
Dec 29, 2011 6.690 6.790 6.650 6.780 387,303 +0.04(+0.59%)
Dec 28, 2011 6.770 6.820 6.690 6.740 451,113 -0.11(-1.61%)
Dec 27, 2011 6.690 6.870 6.680 6.850 423,209 +0.10(+1.48%)
Dec 23, 2011 6.770 6.770 6.710 6.750 35,882 +0.06(+0.90%)
Dec 21, 2011 6.600 6.740 6.600 6.690 70,592 +0.08(+1.21%)
Dec 20, 2011 6.580 6.633 6.560 6.610 24,634 +0.21(+3.28%)
Dec 19, 2011 6.470 6.480 6.380 6.400 51,119 -0.04(-0.62%)
Dec 16, 2011 6.410 6.490 6.340 6.440 104,777 +0.05(+0.78%)
Dec 15, 2011 6.480 6.530 6.390 6.390 90,393 -0.07(-1.08%)
Dec 14, 2011 6.690 6.690 6.430 6.460 92,697 -0.34(-5.00%)
Dec 13, 2011 6.720 6.838 6.720 6.800 50,628 +0.12(+1.80%)
Dec 12, 2011 6.740 6.740 6.650 6.680 28,087 -0.08(-1.18%)
Dec 09, 2011 6.630 6.780 6.520 6.760 30,890 +0.09(+1.35%)
Dec 08, 2011 6.730 6.780 6.670 6.670 21,372 -0.16(-2.34%)
Dec 07, 2011 6.910 6.910 6.803 6.830 48,956 -0.08(-1.16%)
Dec 06, 2011 6.840 6.920 6.820 6.910 38,088 +0.06(+0.88%)
Dec 05, 2011 7.040 7.040 6.830 6.850 151,232 -0.01(-0.15%)
Dec 02, 2011 6.850 6.890 6.793 6.860 30,181 +0.02(+0.29%)
Dec 01, 2011 6.860 6.890 6.788 6.840 43,887 -0.01(-0.15%)
Nov 30, 2011 6.850 6.940 6.820 6.850 175,737 +0.04(+0.59%)
Nov 29, 2011 6.820 6.860 6.790 6.810 124,330 +0.09(+1.34%)
Nov 28, 2011 6.740 6.797 6.670 6.720 97,700 +0.13(+1.97%)
Nov 25, 2011 6.610 6.610 6.590 6.590 1,200 -0.07(-1.05%)
Nov 23, 2011 6.630 6.670 6.570 6.660 52,498 -0.06(-0.89%)
Nov 22, 2011 6.690 6.790 6.650 6.720 62,911 +0.06(+0.90%)
Nov 21, 2011 6.651 6.686 6.580 6.660 32,574 -0.02(-0.30%)
Nov 18, 2011 6.860 6.860 6.640 6.680 214,557 -0.10(-1.47%)
Nov 17, 2011 6.850 6.880 6.720 6.780 31,100 -0.14(-2.02%)
Nov 16, 2011 6.940 7.000 6.920 6.920 28,475 +0.00(+0.00%)
Nov 15, 2011 6.820 6.920 6.820 6.920 27,457 +0.13(+1.91%)
Nov 14, 2011 6.890 6.890 6.780 6.790 135,639 -0.11(-1.59%)
Nov 11, 2011 6.890 6.960 6.885 6.900 134,700 +0.07(+1.02%)
Nov 10, 2011 6.820 6.890 6.790 6.830 26,502 +0.03(+0.44%)
Nov 09, 2011 6.750 6.880 6.700 6.800 80,190 -0.04(-0.58%)
Nov 08, 2011 6.850 6.880 6.790 6.840 117,609 +0.04(+0.59%)
Nov 07, 2011 6.790 6.820 6.760 6.800 58,866 +0.08(+1.19%)
Nov 04, 2011 6.730 6.740 6.650 6.720 46,532 +0.06(+0.90%)
Nov 03, 2011 6.690 6.690 6.590 6.660 67,551 +0.09(+1.37%)
Nov 02, 2011 6.700 6.700 6.530 6.570 54,640 +0.03(+0.46%)
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.