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 (%)
Dec 31, 2010 6.322 6.500 6.322 6.490 29,821 +0.13(+2.04%)
Dec 30, 2010 6.400 6.400 6.320 6.360 34,814 -0.08(-1.24%)
Dec 29, 2010 6.460 6.460 6.440 6.440 24,777 -0.02(-0.31%)
Dec 28, 2010 6.450 6.480 6.400 6.460 90,753 +0.04(+0.62%)
Dec 27, 2010 6.410 6.430 6.380 6.420 108,285 -0.03(-0.47%)
Dec 23, 2010 6.410 6.460 6.390 6.450 131,195 +0.04(+0.62%)
Dec 22, 2010 6.370 6.410 6.360 6.410 117,741 +0.07(+1.10%)
Dec 21, 2010 6.370 6.370 6.320 6.340 195,551 +0.01(+0.16%)
Dec 20, 2010 6.290 6.340 6.210 6.330 32,628 +0.06(+0.96%)
Dec 17, 2010 6.240 6.289 6.240 6.270 31,640 +0.04(+0.64%)
Dec 16, 2010 6.290 6.290 6.230 6.230 48,055 -0.07(-1.11%)
Dec 15, 2010 6.230 6.310 6.230 6.300 28,448 +0.02(+0.32%)
Dec 14, 2010 6.280 6.320 6.240 6.280 45,888 +0.00(+0.00%)
Dec 13, 2010 6.340 6.370 6.250 6.280 108,873 +0.01(+0.16%)
Dec 10, 2010 6.310 6.310 6.226 6.270 60,261 -0.03(-0.48%)
Dec 09, 2010 6.320 6.350 6.250 6.300 83,172 -0.02(-0.32%)
Dec 08, 2010 6.300 6.330 6.230 6.320 88,760 +0.03(+0.48%)
Dec 07, 2010 6.380 6.430 6.290 6.290 26,606 -0.05(-0.79%)
Dec 06, 2010 6.350 6.360 6.300 6.340 43,505 +0.00(+0.00%)
Dec 03, 2010 6.260 6.350 6.250 6.340 131,780 +0.07(+1.12%)
Dec 02, 2010 6.170 6.270 6.167 6.270 277,158 +0.13(+2.12%)
Dec 01, 2010 6.080 6.160 6.069 6.140 50,560 +0.17(+2.85%)
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%)
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.