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 (%)
Dec 31, 2015 2.330 2.330 2.330 2.330 53,000 +0.04(+1.75%)
Dec 30, 2015 2.300 2.310 2.290 2.290 21,891 -0.07(-2.97%)
Dec 29, 2015 2.377 2.379 2.350 2.360 20,580 +0.07(+3.06%)
Dec 28, 2015 2.290 2.305 2.280 2.290 17,382 -0.04(-1.72%)
Dec 24, 2015 2.340 2.330 2.330 2.330 13,900 +0.02(+0.87%)
Dec 23, 2015 2.263 2.310 2.260 2.310 72,954 +0.09(+4.05%)
Dec 22, 2015 2.230 2.240 2.220 2.220 23,490 +0.01(+0.45%)
Dec 21, 2015 2.220 2.250 2.200 2.210 52,775 -0.01(-0.61%)
Dec 18, 2015 2.260 2.280 2.224 2.224 27,620 -0.01(-0.30%)
Dec 17, 2015 2.280 2.290 2.230 2.230 265,856 -0.04(-1.75%)
Dec 16, 2015 2.303 2.307 2.260 2.270 75,491 -0.07(-2.99%)
Dec 15, 2015 2.350 2.380 2.310 2.340 62,999 +0.04(+1.74%)
Dec 14, 2015 2.270 2.324 2.250 2.300 1,362,323 -0.03(-1.29%)
Dec 11, 2015 2.390 2.390 2.320 2.330 326,803 -0.07(-2.92%)
Dec 10, 2015 2.429 2.430 2.400 2.400 346,652 -0.02(-0.83%)
Dec 09, 2015 2.440 2.480 2.410 2.420 103,888 -0.01(-0.41%)
Dec 08, 2015 2.430 2.475 2.420 2.430 25,904 -0.03(-1.22%)
Dec 07, 2015 2.499 2.499 2.460 2.460 21,540 -0.12(-4.65%)
Dec 04, 2015 2.580 2.620 2.570 2.580 20,062 -0.09(-3.37%)
Dec 03, 2015 2.582 2.670 2.580 2.670 38,087 +0.09(+3.49%)
Dec 02, 2015 2.610 2.620 2.580 2.580 40,866 -0.09(-3.37%)
Dec 01, 2015 2.670 2.676 2.670 2.670 6,954 -0.01(-0.26%)
Nov 30, 2015 2.710 2.710 2.670 2.677 5,938 -0.01(-0.48%)
Nov 27, 2015 2.700 2.700 2.690 2.690 200 -0.07(-2.54%)
Nov 25, 2015 2.750 2.760 2.760 2.760 10,800 -0.02(-0.72%)
Nov 24, 2015 2.740 2.780 2.740 2.780 11,200 +0.07(+2.58%)
Nov 23, 2015 2.700 2.724 2.700 2.710 34,139 +0.02(+0.74%)
Nov 20, 2015 2.690 2.730 2.670 2.690 7,355 +0.00(+0.00%)
Nov 19, 2015 2.710 2.710 2.680 2.690 17,134 -0.02(-0.74%)
Nov 18, 2015 2.735 2.735 2.680 2.710 30,963 +0.02(+0.74%)
Nov 17, 2015 2.709 2.716 2.690 2.690 18,404 -0.08(-2.88%)
Nov 16, 2015 2.700 2.770 2.675 2.770 6,548 +0.06(+2.21%)
Nov 13, 2015 2.730 2.730 2.700 2.710 18,131 -0.06(-2.17%)
Nov 12, 2015 2.780 2.810 2.750 2.770 28,156 -0.07(-2.43%)
Nov 11, 2015 2.910 2.910 2.839 2.839 993 -0.08(-2.76%)
Nov 10, 2015 2.880 2.920 2.870 2.920 44,126 +0.04(+1.34%)
Nov 09, 2015 2.900 2.920 2.880 2.881 23,722 -0.03(-1.20%)
Nov 06, 2015 2.920 2.920 2.910 2.916 75,957 -0.06(-1.98%)
Nov 05, 2015 2.970 2.985 2.960 2.975 54,403 -0.01(-0.17%)
Nov 04, 2015 3.050 3.050 2.980 2.980 2,228 -0.11(-3.56%)
Nov 03, 2015 3.030 3.090 3.030 3.090 506 +0.12(+4.04%)
Nov 02, 2015 2.988 2.988 2.960 2.970 10,330 -0.02(-0.67%)
Oct 30, 2015 2.985 3.000 2.985 2.990 1,300 +0.05(+1.70%)
Oct 29, 2015 2.980 3.000 2.940 2.940 70,010 -0.04(-1.34%)
Oct 28, 2015 2.860 2.980 2.860 2.980 10,478 +0.15(+5.30%)
Oct 27, 2015 2.820 2.840 2.820 2.830 54,338 -0.04(-1.39%)
Oct 26, 2015 2.910 2.910 2.870 2.870 10,637 -0.05(-1.71%)
Oct 23, 2015 2.920 2.940 2.910 2.920 89,410 -0.03(-1.02%)
Oct 22, 2015 2.973 2.990 2.950 2.950 37,361 -0.01(-0.34%)
Oct 21, 2015 2.950 2.960 2.950 2.960 72,454 -0.05(-1.76%)
Oct 19, 2015 3.020 3.013 3.013 3.013 3,000 -0.09(-2.81%)
Oct 16, 2015 3.100 3.100 3.076 3.100 71,667 +0.02(+0.65%)
Oct 15, 2015 3.010 3.080 3.010 3.080 9,925 +0.01(+0.33%)
Oct 14, 2015 3.050 3.080 3.050 3.070 10,192 +0.00(+0.00%)
Oct 13, 2015 3.140 3.140 3.070 3.070 282,685 -0.06(-1.78%)
Oct 12, 2015 3.218 3.220 3.120 3.126 26,059 -0.10(-3.23%)
Oct 09, 2015 3.240 3.240 3.230 3.230 44,944 -0.03(-0.92%)
Oct 08, 2015 3.220 3.270 3.220 3.260 17,537 +0.05(+1.56%)
Oct 07, 2015 3.270 3.270 3.210 3.210 26,715 +0.01(+0.31%)
Oct 06, 2015 3.200 3.200 3.200 3.200 137 +0.13(+4.23%)
Oct 05, 2015 3.090 3.090 3.070 3.070 15,292 +0.06(+1.99%)
Oct 02, 2015 2.950 3.020 2.940 3.010 27,500 +0.01(+0.40%)
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.