Skip to main content
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 (%)
Oct 31, 2012 6.390 6.750 6.062 6.330 18,934 -0.04(-0.58%)
Oct 26, 2012 6.280 6.367 6.367 6.367 29,300 +0.03(+0.42%)
Oct 25, 2012 6.360 6.370 6.290 6.340 282,932 +0.04(+0.63%)
Oct 24, 2012 6.330 6.360 6.260 6.300 10,294 -0.07(-1.10%)
Oct 23, 2012 6.380 6.380 6.310 6.370 787,418 -0.20(-3.04%)
Oct 19, 2012 6.720 6.740 6.562 6.570 29,281 -0.11(-1.68%)
Oct 18, 2012 6.630 6.693 6.610 6.682 33,930 +0.00(+0.03%)
Oct 17, 2012 6.720 6.731 6.680 6.680 13,950 -0.04(-0.60%)
Oct 16, 2012 6.700 6.720 6.684 6.720 271,093 +0.02(+0.30%)
Oct 15, 2012 6.660 6.730 6.603 6.700 14,119 -0.02(-0.25%)
Oct 12, 2012 6.740 6.741 6.670 6.717 9,982 -0.05(-0.79%)
Oct 11, 2012 6.740 6.790 6.710 6.770 66,512 +0.10(+1.50%)
Oct 10, 2012 6.700 6.770 6.670 6.670 19,118 -0.03(-0.45%)
Oct 09, 2012 6.610 6.720 6.610 6.700 13,865 +0.13(+1.98%)
Oct 08, 2012 6.600 6.600 6.520 6.570 9,085 +0.01(+0.15%)
Oct 05, 2012 6.620 6.620 6.520 6.560 44,182 -0.07(-1.06%)
Oct 04, 2012 6.450 6.640 6.450 6.630 126,376 +0.25(+3.92%)
Oct 03, 2012 6.540 6.540 6.370 6.380 185,892 -0.23(-3.48%)
Oct 02, 2012 6.650 6.680 6.610 6.610 29,110 -0.04(-0.60%)
Oct 01, 2012 6.700 6.700 6.641 6.650 26,726 +0.03(+0.45%)
Sep 28, 2012 6.650 6.650 6.600 6.620 26,713 -0.02(-0.30%)
Sep 27, 2012 6.580 6.650 6.571 6.640 11,675 +0.17(+2.63%)
Sep 26, 2012 6.490 6.490 6.420 6.470 33,151 -0.03(-0.46%)
Sep 25, 2012 6.578 6.585 6.490 6.500 29,241 -0.02(-0.31%)
Sep 24, 2012 6.520 6.527 6.475 6.520 14,384 -0.07(-1.06%)
Sep 21, 2012 6.610 6.610 6.570 6.590 10,258 +0.05(+0.76%)
Sep 20, 2012 6.470 6.560 6.462 6.540 128,229 +0.09(+1.40%)
Sep 19, 2012 6.600 6.640 6.070 6.450 70,273 -0.23(-3.44%)
Sep 18, 2012 6.750 6.770 6.660 6.680 27,563 -0.07(-1.01%)
Sep 17, 2012 6.937 6.940 6.650 6.748 50,154 -0.18(-2.63%)
Sep 14, 2012 6.970 7.000 6.930 6.930 13,281 +0.05(+0.73%)
Sep 13, 2012 6.910 6.920 6.830 6.880 66,588 +0.04(+0.58%)
Sep 12, 2012 6.870 6.870 6.831 6.840 75,757 +0.02(+0.29%)
Sep 11, 2012 6.800 6.830 6.800 6.820 48,086 +0.05(+0.74%)
Sep 10, 2012 6.710 6.784 6.710 6.770 39,283 +0.03(+0.45%)
Sep 07, 2012 6.700 6.750 6.630 6.740 31,343 +0.08(+1.20%)
Sep 06, 2012 6.800 6.820 6.660 6.660 227,606 -0.03(-0.45%)
Sep 05, 2012 6.700 6.720 6.660 6.690 62,509 -0.03(-0.45%)
Sep 04, 2012 6.790 7.008 6.530 6.720 31,742 -0.05(-0.74%)
Aug 31, 2012 6.730 6.780 6.701 6.770 40,073 +0.12(+1.80%)
Aug 30, 2012 6.660 6.670 6.500 6.650 43,892 +0.00(+0.00%)
Aug 29, 2012 6.670 6.700 6.630 6.650 21,024 -0.01(-0.15%)
Aug 27, 2012 6.660 6.680 6.640 6.660 29,559 -0.05(-0.75%)
Aug 24, 2012 6.760 6.800 6.692 6.710 53,340 -0.05(-0.77%)
Aug 23, 2012 6.830 6.840 6.750 6.762 10,153 -0.07(-1.00%)
Aug 22, 2012 6.750 6.830 6.750 6.830 35,830 +0.07(+1.04%)
Aug 21, 2012 6.790 6.830 6.760 6.760 151,844 +0.05(+0.75%)
Aug 20, 2012 6.720 6.720 6.698 6.710 9,453 -0.02(-0.30%)
Aug 17, 2012 6.710 6.740 6.680 6.730 3,242 +0.01(+0.15%)
Aug 16, 2012 6.660 6.740 6.660 6.720 134,122 +0.05(+0.75%)
Aug 15, 2012 6.600 6.678 6.600 6.670 24,633 +0.06(+0.91%)
Aug 14, 2012 6.600 6.610 6.560 6.610 81,501 +0.06(+0.91%)
Aug 13, 2012 6.600 6.600 6.540 6.550 49,912 -0.02(-0.30%)
Aug 10, 2012 6.520 6.590 6.510 6.570 9,841 -0.03(-0.45%)
Aug 09, 2012 6.630 6.641 6.600 6.600 10,828 +0.03(+0.46%)
Aug 08, 2012 6.600 6.636 6.553 6.570 16,177 +0.00(+0.00%)
Aug 07, 2012 6.470 6.604 6.470 6.570 85,119 +0.12(+1.86%)
Aug 06, 2012 6.370 6.460 6.360 6.450 8,153 +0.06(+0.94%)
Aug 03, 2012 6.340 6.428 6.340 6.390 155,510 +0.19(+3.06%)
Aug 02, 2012 6.220 6.260 6.190 6.200 57,175 -0.08(-1.27%)
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.