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 27, 2009 4.530 4.630 4.420 4.630 0 +0.02(+0.43%)
Feb 26, 2009 4.420 4.660 4.420 4.610 19,365 +0.18(+4.06%)
Feb 25, 2009 4.200 4.430 4.120 4.430 44,654 +0.23(+5.48%)
Feb 24, 2009 4.110 4.240 4.070 4.200 39,412 +0.15(+3.70%)
Feb 23, 2009 4.290 4.290 4.000 4.050 33,517 -0.13(-3.22%)
Feb 20, 2009 4.060 4.190 3.951 4.185 127,237 +0.03(+0.83%)
Feb 19, 2009 4.120 4.194 3.930 4.150 112,011 +0.18(+4.53%)
Feb 18, 2009 4.140 4.140 3.930 3.970 103,351 -0.14(-3.49%)
Feb 17, 2009 4.410 4.410 4.030 4.114 167,179 -0.40(-8.79%)
Feb 13, 2009 4.550 4.560 4.430 4.510 292,282 -0.01(-0.22%)
Feb 12, 2009 4.520 4.550 4.400 4.520 77,520 +0.00(+0.00%)
Feb 11, 2009 4.580 4.630 4.440 4.520 83,107 -0.07(-1.53%)
Feb 10, 2009 4.880 4.950 4.550 4.590 50,265 -0.18(-3.77%)
Feb 09, 2009 4.890 4.930 4.730 4.770 78,728 -0.02(-0.42%)
Feb 06, 2009 4.630 4.810 4.600 4.790 85,778 +0.05(+1.05%)
Feb 05, 2009 4.730 4.750 4.560 4.740 35,575 +0.11(+2.38%)
Feb 04, 2009 4.650 4.710 4.540 4.630 109,907 -0.01(-0.22%)
Feb 03, 2009 4.590 4.700 4.561 4.640 18,899 +0.01(+0.22%)
Feb 02, 2009 4.650 4.720 4.560 4.630 35,512 -0.17(-3.54%)
Jan 30, 2009 5.070 5.070 4.760 4.800 0 +0.05(+1.05%)
Jan 29, 2009 4.990 4.990 4.620 4.750 32,715 +0.00(+0.00%)
Jan 28, 2009 4.680 4.920 4.630 4.750 33,298 +0.03(+0.64%)
Jan 27, 2009 5.210 5.210 4.689 4.720 110,115 -0.28(-5.60%)
Jan 26, 2009 5.170 5.280 5.000 5.000 115,459 -0.09(-1.77%)
Jan 23, 2009 5.460 5.460 4.640 5.090 64,676 +0.31(+6.49%)
Jan 22, 2009 4.980 4.980 4.610 4.780 59,217 -0.25(-4.99%)
Jan 21, 2009 4.750 5.060 4.600 5.031 48,537 +0.28(+5.92%)
Jan 20, 2009 5.330 5.340 4.640 4.750 251,257 -0.09(-1.86%)
Jan 16, 2009 5.460 5.460 4.790 4.840 59,933 -0.08(-1.63%)
Jan 15, 2009 4.920 5.090 4.610 4.920 95,802 -0.12(-2.38%)
Jan 14, 2009 4.970 5.040 4.800 5.040 61,292 -0.03(-0.66%)
Jan 13, 2009 4.860 5.074 4.860 5.074 21,112 +0.17(+3.54%)
Jan 12, 2009 4.910 4.940 4.790 4.900 98,410 -0.21(-4.11%)
Jan 09, 2009 5.040 5.110 4.880 5.110 78,909 -0.06(-1.16%)
Jan 08, 2009 5.210 5.240 5.000 5.170 50,267 -0.04(-0.77%)
Jan 07, 2009 5.720 5.720 5.180 5.210 118,423 -0.52(-9.08%)
Jan 06, 2009 5.880 5.920 5.690 5.730 104,034 +0.03(+0.53%)
Jan 05, 2009 5.430 5.700 5.420 5.700 49,433 +0.30(+5.56%)
Jan 02, 2009 5.510 5.510 4.820 5.400 0 +0.26(+5.06%)
Jan 01, 2009 4.500 5.300 4.500 5.140 0 +0.00(+0.00%)
Dec 31, 2008 4.500 5.300 4.500 5.140 56,073 +0.47(+10.06%)
Dec 30, 2008 4.700 4.920 4.570 4.670 17,800 -0.08(-1.68%)
Dec 29, 2008 4.720 4.750 4.490 4.750 29,849 +0.05(+1.06%)
Dec 26, 2008 4.600 4.700 4.380 4.700 237,875 +0.13(+2.85%)
Dec 24, 2008 4.570 4.730 4.475 4.570 23,242 -0.10(-2.14%)
Dec 23, 2008 4.710 5.000 4.570 4.670 49,068 -0.15(-3.03%)
Dec 22, 2008 5.460 5.460 4.740 4.816 27,416 -0.24(-4.82%)
Dec 19, 2008 5.060 5.190 4.940 5.060 48,152 +0.06(+1.20%)
Dec 18, 2008 5.250 5.250 4.970 5.000 80,316 -0.30(-5.66%)
Dec 17, 2008 5.640 5.640 5.260 5.300 62,974 -0.24(-4.33%)
Dec 16, 2008 5.740 5.790 5.417 5.540 38,364 +0.05(+0.91%)
Dec 15, 2008 5.940 6.040 5.470 5.490 37,146 -0.18(-3.15%)
Dec 12, 2008 5.480 5.750 5.450 5.669 43,999 -0.11(-1.93%)
Dec 11, 2008 5.610 5.880 5.460 5.780 18,380 +0.41(+7.64%)
Dec 10, 2008 5.340 5.520 5.240 5.370 33,038 +0.12(+2.28%)
Dec 09, 2008 5.380 5.440 5.168 5.250 8,585 -0.19(-3.51%)
Dec 08, 2008 5.200 5.450 5.200 5.441 15,648 +0.36(+7.11%)
Dec 05, 2008 5.230 5.230 4.960 5.080 33,058 -0.22(-4.15%)
Dec 04, 2008 5.590 5.630 5.210 5.300 22,335 -0.38(-6.69%)
Dec 03, 2008 5.690 5.760 5.560 5.680 23,117 +0.03(+0.53%)
Dec 02, 2008 6.070 6.070 5.610 5.650 22,002 -0.19(-3.25%)
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.