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, 2017 2.500 2.680 2.500 2.665 2,932 -0.02(-0.86%)
Nov 29, 2017 2.680 2.688 2.675 2.688 612 -0.02(-0.63%)
Nov 28, 2017 2.700 2.710 2.700 2.705 3,216 +0.00(+0.19%)
Nov 27, 2017 2.710 2.710 2.690 2.700 15,697 +0.00(+0.00%)
Nov 24, 2017 2.660 2.720 2.660 2.700 26,503 +0.34(+14.41%)
Nov 22, 2017 3.720 3.720 2.360 2.360 8,314 -0.30(-11.28%)
Nov 21, 2017 2.390 2.670 2.120 2.660 4,400 +0.01(+0.38%)
Nov 20, 2017 2.670 2.670 2.640 2.650 6,147 -0.00(-0.19%)
Nov 17, 2017 2.656 2.660 2.650 2.655 3,449 +0.02(+0.95%)
Nov 16, 2017 2.645 2.645 2.630 2.630 3,961 -0.02(-0.58%)
Nov 15, 2017 2.640 2.645 2.640 2.645 1,519 -0.00(-0.03%)
Nov 14, 2017 2.650 2.650 2.645 2.646 700 -0.05(-2.00%)
Nov 13, 2017 2.710 2.710 2.700 2.700 2,234 -0.02(-0.74%)
Nov 10, 2017 2.740 2.740 2.710 2.720 4,336 -0.02(-0.73%)
Nov 09, 2017 2.730 2.740 2.710 2.740 9,337 +0.04(+1.48%)
Nov 08, 2017 2.710 2.745 2.690 2.700 21,670 +0.00(+0.00%)
Nov 07, 2017 2.720 2.720 2.700 2.700 4,105 -0.02(-0.74%)
Nov 06, 2017 2.670 2.720 2.670 2.720 3,803 +0.10(+3.62%)
Nov 03, 2017 2.600 2.625 2.590 2.625 4,279 +0.03(+1.35%)
Nov 02, 2017 2.570 2.590 2.570 2.590 1,348 +0.02(+0.78%)
Nov 01, 2017 2.600 2.600 2.580 2.570 7,108 -0.02(-0.77%)
Oct 31, 2017 2.576 2.590 2.576 2.590 1,864 +0.02(+0.74%)
Oct 30, 2017 2.570 2.580 2.570 2.571 2,724 +0.01(+0.23%)
Oct 27, 2017 2.546 2.570 2.546 2.565 5,503 +0.04(+1.79%)
Oct 26, 2017 2.520 2.521 2.520 2.520 2,007 +0.00(+0.00%)
Oct 25, 2017 2.520 2.520 2.520 2.520 101 +0.02(+0.80%)
Oct 24, 2017 2.490 2.500 2.490 2.500 503 +0.01(+0.41%)
Oct 23, 2017 2.510 2.510 2.490 2.490 4,694 +0.01(+0.40%)
Oct 20, 2017 2.470 2.480 2.470 2.480 7,500 +0.02(+0.77%)
Oct 19, 2017 2.470 2.470 2.461 2.461 981 -0.04(-1.56%)
Oct 18, 2017 2.500 2.500 2.500 2.500 100 +0.01(+0.40%)
Oct 17, 2017 2.510 2.510 2.490 2.490 3,644 -0.01(-0.34%)
Oct 16, 2017 2.490 2.498 2.490 2.498 700 +0.03(+1.15%)
Oct 13, 2017 2.480 2.480 2.470 2.470 1,772 +0.03(+1.23%)
Oct 12, 2017 2.440 2.440 2.440 2.440 100 +0.00(+0.00%)
Oct 11, 2017 2.440 2.440 2.440 2.440 2,475 -0.00(-0.18%)
Oct 10, 2017 2.445 2.445 2.445 2.445 1,350 +0.05(+2.04%)
Oct 09, 2017 2.394 2.396 2.390 2.396 470 +0.00(+0.02%)
Oct 06, 2017 2.410 2.410 2.390 2.395 5,902 -0.07(-3.02%)
Oct 05, 2017 2.470 2.470 2.470 2.470 1,180 +0.05(+2.07%)
Oct 04, 2017 2.440 2.440 2.420 2.420 21,703 +0.00(+0.00%)
Oct 03, 2017 2.430 2.430 2.420 2.420 9,900 -0.01(-0.41%)
Oct 02, 2017 2.424 2.440 2.420 2.430 35,560 -0.04(-1.62%)
Sep 29, 2017 2.470 2.470 2.470 2.470 100 -0.02(-0.80%)
Sep 28, 2017 2.530 2.530 2.480 2.490 500 -0.01(-0.40%)
Sep 27, 2017 2.520 2.520 2.500 2.500 49,660 -0.00(-0.20%)
Sep 26, 2017 2.508 2.510 2.496 2.505 13,759 +0.00(+0.20%)
Sep 25, 2017 2.480 2.500 2.480 2.500 159,024 +0.05(+2.04%)
Sep 22, 2017 2.450 2.450 2.450 2.450 100 -0.00(-0.00%)
Sep 21, 2017 2.450 2.460 2.440 2.450 24,393 +0.00(+0.00%)
Sep 20, 2017 2.450 2.460 2.450 2.450 52,900 +0.01(+0.41%)
Sep 19, 2017 2.431 2.440 2.431 2.440 2,587 +0.00(+0.00%)
Sep 18, 2017 2.442 2.442 2.440 2.440 6,309 +0.01(+0.41%)
Sep 15, 2017 2.439 2.439 2.430 2.430 2,516 +0.00(+0.00%)
Sep 14, 2017 2.300 2.460 2.300 2.430 2,148 +0.01(+0.36%)
Sep 13, 2017 2.380 2.421 2.380 2.421 984 +0.05(+1.95%)
Sep 12, 2017 2.360 2.390 2.360 2.375 16,883 +0.02(+0.98%)
Sep 11, 2017 2.350 2.352 2.350 2.352 25,101 +0.01(+0.43%)
Sep 08, 2017 2.360 2.370 2.342 2.342 34,222 -0.05(-2.21%)
Sep 07, 2017 2.399 2.400 2.395 2.395 447 +0.00(+0.21%)
Sep 06, 2017 2.380 2.399 2.380 2.390 13,850 +0.01(+0.42%)
Sep 05, 2017 2.380 2.380 2.380 2.380 5,083 +0.04(+1.71%)
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.