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 (%)
Nov 30, 2010 6.010 6.060 5.950 5.970 100,183 -0.11(-1.81%)
Nov 29, 2010 6.030 6.090 5.960 6.080 52,090 +0.12(+2.01%)
Nov 26, 2010 5.960 5.970 5.950 5.960 11,660 -0.04(-0.67%)
Nov 24, 2010 5.830 6.000 6.000 6.000 86,992 +0.17(+2.92%)
Nov 23, 2010 5.790 5.850 5.760 5.830 63,692 -0.02(-0.34%)
Nov 22, 2010 5.830 6.030 5.770 5.850 50,056 -0.02(-0.34%)
Nov 19, 2010 5.870 5.870 5.810 5.870 44,483 -0.02(-0.34%)
Nov 18, 2010 5.870 5.910 5.850 5.890 34,660 +0.10(+1.73%)
Nov 17, 2010 5.850 5.890 5.760 5.790 40,590 -0.06(-1.03%)
Nov 16, 2010 5.960 5.960 5.848 5.850 58,936 -0.16(-2.66%)
Nov 15, 2010 6.030 6.060 6.000 6.010 61,963 -0.00(-0.00%)
Nov 12, 2010 6.150 6.150 5.990 6.010 93,620 -0.19(-3.06%)
Nov 11, 2010 6.240 6.250 6.192 6.200 97,706 -0.05(-0.80%)
Nov 10, 2010 6.580 6.580 6.160 6.250 67,190 +0.13(+2.12%)
Nov 09, 2010 6.340 6.550 6.118 6.120 176,707 -0.07(-1.13%)
Nov 08, 2010 6.150 6.190 6.110 6.190 402,471 +0.02(+0.32%)
Nov 05, 2010 6.140 6.170 6.100 6.170 92,513 +0.01(+0.16%)
Nov 04, 2010 6.120 6.240 6.080 6.160 143,148 +0.12(+1.99%)
Nov 03, 2010 6.000 6.040 5.950 6.040 70,378 +0.08(+1.34%)
Nov 02, 2010 5.960 5.970 5.920 5.960 64,310 +0.06(+1.02%)
Nov 01, 2010 5.970 5.970 5.880 5.900 145,288 +0.07(+1.20%)
Oct 29, 2010 5.860 5.860 5.778 5.830 231,747 -0.02(-0.34%)
Oct 28, 2010 5.840 5.860 5.810 5.850 81,203 +0.02(+0.34%)
Oct 27, 2010 5.810 5.830 5.740 5.830 68,070 -0.01(-0.17%)
Oct 25, 2010 5.880 5.890 5.770 5.840 305,150 +0.04(+0.69%)
Oct 22, 2010 5.800 5.814 5.738 5.800 55,743 +0.05(+0.87%)
Oct 21, 2010 5.840 5.870 5.700 5.750 330,004 -0.11(-1.88%)
Oct 20, 2010 5.740 5.860 5.720 5.860 19,456 +0.14(+2.45%)
Oct 19, 2010 5.790 5.830 5.700 5.720 97,710 -0.23(-3.87%)
Oct 18, 2010 5.960 5.960 5.870 5.950 221,209 +0.11(+1.88%)
Oct 15, 2010 5.910 5.930 5.800 5.840 28,728 -0.08(-1.35%)
Oct 14, 2010 5.950 6.000 5.890 5.920 214,826 -0.01(-0.17%)
Oct 13, 2010 5.940 5.990 5.930 5.930 142,846 +0.05(+0.92%)
Oct 12, 2010 5.890 5.910 5.830 5.876 10,026 -0.03(-0.57%)
Oct 11, 2010 5.930 5.940 5.890 5.910 17,170 -0.05(-0.84%)
Oct 08, 2010 5.960 5.960 5.880 5.960 48,223 +0.09(+1.53%)
Oct 07, 2010 6.050 6.050 5.840 5.870 173,856 -0.13(-2.17%)
Oct 06, 2010 5.980 6.040 5.950 6.000 80,506 +0.05(+0.84%)
Oct 05, 2010 5.900 5.970 5.900 5.950 95,378 +0.09(+1.54%)
Oct 04, 2010 5.890 5.940 5.860 5.860 55,548 -0.03(-0.51%)
Oct 01, 2010 5.890 5.900 5.840 5.890 128,267 +0.08(+1.38%)
Sep 30, 2010 5.760 5.810 5.740 5.810 61,026 +0.11(+1.93%)
Sep 29, 2010 5.550 5.700 5.530 5.700 25,505 +0.13(+2.33%)
Sep 28, 2010 5.560 5.620 5.540 5.570 8,450 +0.04(+0.72%)
Sep 27, 2010 5.588 5.588 5.490 5.530 24,902 -0.04(-0.72%)
Sep 24, 2010 5.550 5.610 5.550 5.570 20,064 +0.05(+0.91%)
Sep 23, 2010 5.460 5.550 5.400 5.520 48,168 +0.01(+0.18%)
Sep 22, 2010 5.500 5.510 5.470 5.510 41,537 +0.00(+0.00%)
Sep 21, 2010 5.586 5.594 5.506 5.510 53,460 -0.06(-1.08%)
Sep 20, 2010 5.500 5.610 5.500 5.570 24,216 +0.05(+0.91%)
Sep 17, 2010 5.520 5.550 5.470 5.520 37,756 -0.10(-1.78%)
Sep 15, 2010 5.580 5.630 5.580 5.620 29,145 -0.04(-0.71%)
Sep 14, 2010 5.660 5.700 5.620 5.660 54,613 +0.00(+0.00%)
Sep 13, 2010 5.690 5.710 5.640 5.660 29,317 +0.04(+0.71%)
Sep 10, 2010 5.542 5.620 5.542 5.620 96,668 +0.10(+1.81%)
Sep 09, 2010 5.600 5.600 5.500 5.520 20,360 -0.01(-0.18%)
Sep 08, 2010 5.510 5.600 5.510 5.530 19,099 +0.05(+0.91%)
Sep 07, 2010 5.490 5.560 5.420 5.480 33,702 +0.00(+0.00%)
Sep 03, 2010 5.520 5.549 5.418 5.480 12,572 -0.03(-0.54%)
Sep 02, 2010 5.420 5.530 5.420 5.510 52,125 +0.04(+0.73%)
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.