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, 2012 6.440 6.550 6.310 6.540 158,275 +0.04(+0.62%)
Dec 28, 2012 6.500 6.530 6.490 6.500 17,203 -0.01(-0.23%)
Dec 27, 2012 6.510 6.609 5.800 6.515 10,887 -0.00(-0.08%)
Dec 26, 2012 6.500 6.530 6.470 6.520 43,099 +0.15(+2.35%)
Dec 24, 2012 6.180 6.490 6.180 6.370 8,801 -0.02(-0.31%)
Dec 21, 2012 6.380 6.406 6.280 6.390 50,563 -0.07(-1.08%)
Dec 20, 2012 6.450 6.500 6.450 6.460 56,202 -0.01(-0.15%)
Dec 19, 2012 6.380 6.490 6.360 6.470 347,960 +0.10(+1.57%)
Dec 18, 2012 6.360 6.398 6.330 6.370 67,028 +0.05(+0.79%)
Dec 17, 2012 6.350 6.350 6.320 6.320 28,367 +0.01(+0.16%)
Dec 14, 2012 6.270 6.310 6.220 6.310 9,174 +0.06(+0.96%)
Dec 13, 2012 6.290 6.310 6.243 6.250 12,253 -0.07(-1.03%)
Dec 12, 2012 6.320 6.350 6.270 6.315 33,761 +0.07(+1.04%)
Dec 11, 2012 6.260 6.260 6.210 6.250 145,637 +0.02(+0.32%)
Dec 10, 2012 6.270 6.282 6.210 6.230 25,104 -0.04(-0.64%)
Dec 07, 2012 6.300 6.300 6.230 6.270 58,770 -0.00(-0.00%)
Dec 06, 2012 6.320 6.320 6.260 6.270 46,297 -0.10(-1.57%)
Dec 05, 2012 6.370 6.440 6.370 6.370 21,286 -0.06(-0.93%)
Dec 04, 2012 6.410 6.450 6.390 6.430 10,177 -0.03(-0.46%)
Nov 30, 2012 6.470 6.490 6.440 6.460 417,984 +0.04(+0.62%)
Nov 29, 2012 6.490 6.497 6.420 6.420 33,720 +0.03(+0.52%)
Nov 28, 2012 6.330 6.400 6.300 6.387 29,775 -0.02(-0.36%)
Nov 27, 2012 6.450 6.680 6.407 6.410 14,066 -0.07(-1.08%)
Nov 26, 2012 6.580 6.580 6.430 6.480 9,769 -0.04(-0.61%)
Nov 23, 2012 6.522 6.530 6.520 6.520 4,120 +0.02(+0.31%)
Nov 21, 2012 6.450 6.720 6.410 6.500 243,343 +0.06(+0.93%)
Nov 20, 2012 6.510 6.510 6.380 6.440 43,287 -0.09(-1.38%)
Nov 19, 2012 6.490 6.570 6.490 6.530 13,129 +0.12(+1.87%)
Nov 16, 2012 6.360 6.410 6.340 6.410 195,565 +0.09(+1.42%)
Nov 15, 2012 6.390 6.390 6.290 6.320 404,664 -0.03(-0.47%)
Nov 14, 2012 6.310 6.370 6.310 6.350 14,102 +0.05(+0.79%)
Nov 13, 2012 6.260 6.320 6.260 6.300 50,336 +0.00(+0.00%)
Nov 12, 2012 6.380 6.380 6.300 6.300 8,610 -0.06(-0.94%)
Nov 09, 2012 6.230 6.360 6.220 6.360 35,381 +0.12(+1.92%)
Nov 08, 2012 6.250 6.393 6.210 6.240 42,283 +0.02(+0.32%)
Nov 07, 2012 6.360 6.493 6.200 6.220 48,199 -0.24(-3.72%)
Nov 06, 2012 6.340 6.485 6.340 6.460 8,797 +0.15(+2.38%)
Nov 05, 2012 6.230 6.310 6.200 6.310 28,941 +0.10(+1.61%)
Nov 02, 2012 6.390 6.390 6.200 6.210 32,028 -0.14(-2.20%)
Nov 01, 2012 6.340 6.370 6.330 6.350 69,331 +0.02(+0.32%)
Oct 31, 2012 6.390 6.750 6.062 6.330 18,934 -0.04(-0.58%)
Oct 26, 2012 6.280 6.367 6.367 6.367 29,300 +0.03(+0.42%)
Oct 25, 2012 6.360 6.370 6.290 6.340 282,932 +0.04(+0.63%)
Oct 24, 2012 6.330 6.360 6.260 6.300 10,294 -0.07(-1.10%)
Oct 23, 2012 6.380 6.380 6.310 6.370 787,418 -0.20(-3.04%)
Oct 19, 2012 6.720 6.740 6.562 6.570 29,281 -0.11(-1.68%)
Oct 18, 2012 6.630 6.693 6.610 6.682 33,930 +0.00(+0.03%)
Oct 17, 2012 6.720 6.731 6.680 6.680 13,950 -0.04(-0.60%)
Oct 16, 2012 6.700 6.720 6.684 6.720 271,093 +0.02(+0.30%)
Oct 15, 2012 6.660 6.730 6.603 6.700 14,119 -0.02(-0.25%)
Oct 12, 2012 6.740 6.741 6.670 6.717 9,982 -0.05(-0.79%)
Oct 11, 2012 6.740 6.790 6.710 6.770 66,512 +0.10(+1.50%)
Oct 10, 2012 6.700 6.770 6.670 6.670 19,118 -0.03(-0.45%)
Oct 09, 2012 6.610 6.720 6.610 6.700 13,865 +0.13(+1.98%)
Oct 08, 2012 6.600 6.600 6.520 6.570 9,085 +0.01(+0.15%)
Oct 05, 2012 6.620 6.620 6.520 6.560 44,182 -0.07(-1.06%)
Oct 04, 2012 6.450 6.640 6.450 6.630 126,376 +0.25(+3.92%)
Oct 03, 2012 6.540 6.540 6.370 6.380 185,892 -0.23(-3.48%)
Oct 02, 2012 6.650 6.680 6.610 6.610 29,110 -0.04(-0.60%)
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.