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 (%)
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%)
Nov 01, 2011 6.470 6.620 6.470 6.540 56,719 -0.13(-1.95%)
Oct 31, 2011 6.620 6.710 6.540 6.670 144,724 +0.00(+0.00%)
Oct 28, 2011 6.680 6.710 6.630 6.670 26,877 -0.04(-0.61%)
Oct 27, 2011 6.670 6.780 6.670 6.711 50,520 +0.12(+1.84%)
Oct 26, 2011 6.720 6.720 6.491 6.590 161,001 -0.10(-1.49%)
Oct 25, 2011 6.680 6.720 6.600 6.690 226,710 +0.10(+1.52%)
Oct 24, 2011 6.450 6.630 6.440 6.590 78,492 +0.15(+2.33%)
Oct 21, 2011 6.510 6.529 6.410 6.440 25,378 +0.03(+0.47%)
Oct 20, 2011 6.390 6.420 6.330 6.410 12,680 +0.03(+0.47%)
Oct 19, 2011 6.490 6.550 6.351 6.380 35,529 -0.12(-1.85%)
Oct 18, 2011 6.450 6.531 6.340 6.500 135,543 +0.10(+1.56%)
Oct 17, 2011 6.420 6.470 6.400 6.400 29,225 -0.09(-1.39%)
Oct 14, 2011 6.450 6.510 6.430 6.490 61,576 +0.18(+2.85%)
Oct 13, 2011 6.220 6.350 6.220 6.310 32,287 -0.03(-0.47%)
Oct 12, 2011 6.310 6.380 6.300 6.340 396,420 +0.02(+0.32%)
Oct 11, 2011 6.220 6.360 6.200 6.320 114,200 +0.06(+0.96%)
Oct 10, 2011 6.180 6.290 6.180 6.260 112,690 +0.15(+2.45%)
Oct 07, 2011 6.190 6.190 6.050 6.110 85,801 -0.00(-0.00%)
Oct 06, 2011 5.930 6.110 5.910 6.110 63,102 +0.21(+3.56%)
Oct 05, 2011 5.840 5.924 5.840 5.900 91,203 +0.12(+2.08%)
Oct 04, 2011 5.700 5.810 5.660 5.780 111,291 +0.01(+0.17%)
Oct 03, 2011 5.790 5.940 5.760 5.770 155,201 -0.10(-1.70%)
Sep 30, 2011 6.020 6.030 5.870 5.870 381,808 -0.23(-3.77%)
Sep 29, 2011 6.200 6.200 6.080 6.100 66,009 +0.08(+1.33%)
Sep 28, 2011 6.200 6.210 6.020 6.020 43,536 -0.23(-3.68%)
Sep 27, 2011 6.210 6.280 6.170 6.250 33,414 +0.16(+2.63%)
Sep 26, 2011 5.990 6.090 5.900 6.090 46,061 +0.06(+1.00%)
Sep 23, 2011 6.030 6.080 5.970 6.030 232,071 -0.01(-0.17%)
Sep 22, 2011 6.060 6.220 6.020 6.040 78,472 -0.30(-4.79%)
Sep 21, 2011 6.400 6.508 6.344 6.344 33,391 -0.09(-1.34%)
Sep 20, 2011 6.430 6.476 6.390 6.430 51,609 +0.06(+0.94%)
Sep 19, 2011 6.370 6.400 6.330 6.370 68,902 -0.17(-2.60%)
Sep 16, 2011 6.610 6.649 6.510 6.540 66,334 -0.03(-0.46%)
Sep 15, 2011 6.590 6.630 6.570 6.570 37,212 +0.08(+1.23%)
Sep 14, 2011 6.500 6.560 6.450 6.490 53,949 -0.05(-0.76%)
Sep 13, 2011 6.550 6.570 6.500 6.540 28,699 +0.04(+0.62%)
Sep 12, 2011 6.470 6.540 6.420 6.500 48,781 +0.04(+0.62%)
Sep 09, 2011 6.430 6.500 6.420 6.460 10,238 -0.14(-2.12%)
Sep 08, 2011 6.640 6.700 6.600 6.600 54,113 -0.06(-0.90%)
Sep 07, 2011 6.505 6.700 6.505 6.660 23,206 +0.18(+2.78%)
Sep 06, 2011 6.380 6.500 6.300 6.480 62,084 -0.03(-0.46%)
Sep 02, 2011 6.500 6.560 6.430 6.510 19,919 -0.13(-1.96%)
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.