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, 2013 6.650 6.650 6.560 6.570 32,784 -0.05(-0.76%)
Feb 27, 2013 6.660 6.689 6.610 6.620 337,105 -0.04(-0.60%)
Feb 26, 2013 6.700 6.700 6.640 6.660 18,653 -0.05(-0.74%)
Feb 22, 2013 6.730 6.730 6.670 6.710 8,061 +0.02(+0.30%)
Feb 21, 2013 6.710 6.710 6.670 6.690 46,471 -0.11(-1.63%)
Feb 20, 2013 6.910 6.910 6.760 6.801 48,093 -0.12(-1.72%)
Feb 19, 2013 6.900 6.924 6.479 6.920 16,978 +0.03(+0.44%)
Feb 15, 2013 6.880 6.892 6.850 6.890 59,101 -0.08(-1.15%)
Feb 14, 2013 6.950 6.970 6.940 6.970 7,839 +0.03(+0.43%)
Feb 13, 2013 6.970 6.989 6.930 6.940 83,064 -0.01(-0.14%)
Feb 12, 2013 6.950 6.960 6.930 6.950 39,726 +0.03(+0.43%)
Feb 11, 2013 6.870 6.940 6.842 6.920 12,293 +0.02(+0.29%)
Feb 08, 2013 6.910 6.947 6.890 6.900 9,120 +0.02(+0.29%)
Feb 07, 2013 6.910 6.930 6.860 6.880 48,599 -0.03(-0.43%)
Feb 06, 2013 6.860 6.920 6.860 6.910 78,729 +0.05(+0.73%)
Feb 04, 2013 6.830 6.867 6.822 6.860 59,029 -0.04(-0.58%)
Feb 01, 2013 6.870 6.940 6.860 6.900 18,124 +0.02(+0.29%)
Jan 31, 2013 6.830 6.900 6.830 6.880 348,031 +0.00(+0.00%)
Jan 30, 2013 6.850 6.880 6.850 6.880 20,577 +0.06(+0.88%)
Jan 29, 2013 6.780 6.842 6.780 6.820 72,774 +0.05(+0.74%)
Jan 28, 2013 6.788 6.790 6.740 6.770 43,369 -0.00(-0.00%)
Jan 25, 2013 6.780 6.800 6.746 6.770 23,490 +0.00(+0.00%)
Jan 24, 2013 6.790 6.790 6.750 6.770 59,142 +0.02(+0.30%)
Jan 23, 2013 6.790 6.790 6.670 6.750 69,976 -0.04(-0.59%)
Jan 22, 2013 6.740 6.800 6.740 6.790 14,015 +0.04(+0.59%)
Jan 18, 2013 6.710 6.750 6.680 6.750 14,963 +0.05(+0.74%)
Jan 17, 2013 6.670 6.740 6.670 6.700 181,296 +0.08(+1.21%)
Jan 16, 2013 6.600 6.640 6.595 6.620 15,310 +0.01(+0.15%)
Jan 15, 2013 6.640 6.640 6.580 6.610 15,745 -0.03(-0.45%)
Jan 14, 2013 6.590 6.660 6.580 6.640 28,787 +0.05(+0.76%)
Jan 11, 2013 6.580 6.600 6.540 6.590 30,950 -0.02(-0.36%)
Jan 10, 2013 6.660 6.660 6.614 6.614 4,421 +0.04(+0.66%)
Jan 09, 2013 6.600 6.610 6.556 6.571 73,461 -0.04(-0.59%)
Jan 08, 2013 6.630 6.630 6.570 6.610 23,358 +0.02(+0.30%)
Jan 07, 2013 6.546 6.600 6.546 6.590 33,858 +0.03(+0.46%)
Jan 04, 2013 6.550 6.580 6.540 6.560 57,518 +0.00(+0.00%)
Jan 03, 2013 6.590 6.610 6.520 6.560 68,444 -0.04(-0.61%)
Jan 02, 2013 6.590 6.600 6.574 6.600 11,248 +0.06(+0.92%)
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%)
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.