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 (%)
Feb 28, 2017 2.530 2.569 2.530 2.560 79,932 +0.00(+0.00%)
Feb 27, 2017 2.560 2.580 2.560 2.560 80,487 +0.00(+0.00%)
Feb 24, 2017 2.567 2.567 2.560 2.560 53,068 -0.01(-0.39%)
Feb 23, 2017 2.590 2.590 2.420 2.570 76,893 +0.04(+1.58%)
Feb 22, 2017 2.533 2.541 2.530 2.530 81,801 -0.03(-1.17%)
Feb 21, 2017 2.360 2.590 2.360 2.560 253,264 +0.00(+0.00%)
Feb 17, 2017 2.560 2.560 2.560 0 -0.01(-0.39%)
Feb 16, 2017 2.550 2.580 2.550 2.570 28,656 +0.00(+0.00%)
Feb 15, 2017 2.580 2.580 2.570 2.570 1,400 -0.01(-0.39%)
Feb 14, 2017 2.580 2.580 2.580 2.580 36,266 +0.02(+0.78%)
Feb 13, 2017 2.580 2.580 2.560 2.560 25,768 -0.06(-2.29%)
Feb 10, 2017 2.620 2.630 2.620 2.620 30,506 +0.04(+1.55%)
Feb 09, 2017 2.590 2.600 2.580 2.580 50,495 +0.01(+0.39%)
Feb 08, 2017 2.550 2.580 2.540 2.570 41,084 -0.04(-1.53%)
Feb 06, 2017 2.610 20 -0.01(-0.38%)
Feb 03, 2017 2.630 2.630 2.620 2.620 11,400 +0.00(+0.00%)
Feb 02, 2017 2.613 2.620 2.613 2.620 4,900 +0.00(+0.00%)
Feb 01, 2017 2.620 2.634 2.607 2.620 7,228 +0.04(+1.55%)
Jan 31, 2017 2.595 2.595 2.580 2.580 28,744 -0.01(-0.25%)
Jan 30, 2017 2.580 2.587 2.580 2.587 14,182 -0.01(-0.52%)
Jan 27, 2017 2.617 2.617 2.600 2.600 5,200 -0.07(-2.47%)
Jan 26, 2017 2.653 2.666 2.650 2.666 3,112 +0.07(+2.53%)
Jan 25, 2017 2.625 2.630 2.600 2.600 24,286 -0.01(-0.38%)
Jan 24, 2017 2.626 2.630 2.610 2.610 9,612 -0.01(-0.38%)
Jan 23, 2017 2.590 2.620 2.590 2.620 18,235 +0.01(+0.38%)
Jan 20, 2017 2.630 2.630 2.610 2.610 5,500 +0.04(+1.56%)
Jan 19, 2017 2.580 2.580 2.570 2.570 17,673 -0.02(-0.77%)
Jan 18, 2017 2.580 2.590 2.580 2.590 3,210 -0.04(-1.52%)
Jan 17, 2017 2.680 2.690 2.630 2.630 21,512 -0.01(-0.38%)
Jan 13, 2017 2.640 2.640 2.640 0 -0.02(-0.75%)
Jan 12, 2017 2.660 2.670 2.660 2.660 11,561 +0.06(+2.31%)
Jan 11, 2017 2.610 2.620 2.600 2.600 10,795 +0.02(+0.88%)
Jan 10, 2017 2.590 2.590 2.577 2.577 1,740 -0.03(-1.03%)
Jan 09, 2017 2.626 2.626 2.604 2.604 2,447 -0.09(-3.20%)
Jan 06, 2017 2.680 2.690 2.670 2.690 72,032 +0.02(+0.75%)
Jan 05, 2017 2.641 2.680 2.641 2.670 6,522 +0.02(+0.75%)
Jan 04, 2017 2.650 2.650 2.650 2.650 280 +0.01(+0.38%)
Jan 03, 2017 2.770 2.770 2.640 2.640 12,159 -0.08(-2.94%)
Dec 30, 2016 2.720 2.720 2.720 0 -0.03(-1.09%)
Dec 29, 2016 2.760 2.760 2.730 2.750 53,172 +0.01(+0.36%)
Dec 28, 2016 2.740 2.768 2.740 2.740 25,583 +0.01(+0.37%)
Dec 27, 2016 2.470 2.740 2.470 2.730 11,253 +0.05(+1.87%)
Dec 23, 2016 2.680 2.680 2.680 0 +0.02(+0.75%)
Dec 22, 2016 2.660 2.674 2.660 2.660 15,323 +0.01(+0.38%)
Dec 21, 2016 2.680 2.680 2.650 2.650 10,649 -0.01(-0.38%)
Dec 20, 2016 2.660 2.670 2.650 2.660 15,309 +0.01(+0.23%)
Dec 19, 2016 2.650 2.659 2.650 2.654 10,873 +0.00(+0.15%)
Dec 16, 2016 2.650 2.655 2.640 2.650 17,281 +0.03(+1.24%)
Dec 15, 2016 2.591 2.620 2.591 2.618 42,256 -0.04(-1.67%)
Dec 14, 2016 2.670 2.670 2.660 2.662 6,367 -0.02(-0.67%)
Dec 13, 2016 2.690 2.693 2.680 2.680 3,094 -0.03(-1.07%)
Dec 12, 2016 2.730 2.733 2.700 2.709 14,769 +0.06(+2.22%)
Dec 09, 2016 2.640 2.660 2.640 2.650 33,992 +0.03(+1.15%)
Dec 08, 2016 2.600 2.631 2.600 2.620 13,035 +0.03(+1.16%)
Dec 07, 2016 2.610 2.620 2.590 2.590 9,222 -0.04(-1.52%)
Dec 06, 2016 2.620 2.640 2.620 2.630 20,376 -0.03(-0.98%)
Dec 05, 2016 2.660 2.678 2.640 2.656 6,412 +0.03(+0.98%)
Dec 02, 2016 2.620 2.640 2.620 2.630 18,992 +0.01(+0.39%)
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.