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, 2015 3.890 3.900 3.870 3.880 11,064 +0.03(+0.78%)
Feb 26, 2015 3.890 3.920 3.800 3.850 538,840 -0.10(-2.53%)
Feb 25, 2015 3.850 3.950 3.820 3.950 24,989 +0.15(+3.95%)
Feb 24, 2015 3.860 3.890 3.800 3.800 27,067 -0.03(-0.78%)
Feb 23, 2015 3.850 3.910 3.810 3.830 6,842 -0.07(-1.79%)
Feb 20, 2015 3.950 3.980 3.900 3.900 188,570 -0.04(-1.02%)
Feb 19, 2015 3.820 3.970 3.810 3.940 112,427 +0.00(+0.00%)
Feb 18, 2015 3.980 4.004 3.940 3.940 34,893 -0.10(-2.48%)
Feb 17, 2015 3.960 4.080 3.900 4.040 233,654 +0.06(+1.51%)
Feb 13, 2015 3.970 3.980 3.980 3.980 10,700 +0.09(+2.31%)
Feb 12, 2015 3.820 3.890 3.800 3.890 32,243 +0.11(+2.91%)
Feb 11, 2015 3.780 3.790 3.705 3.780 126,373 -0.06(-1.56%)
Feb 10, 2015 3.930 3.940 3.780 3.840 75,613 -0.08(-2.04%)
Feb 09, 2015 3.930 3.970 3.900 3.920 57,814 +0.06(+1.55%)
Feb 06, 2015 3.850 3.920 3.850 3.860 164,021 +0.04(+1.05%)
Feb 05, 2015 3.730 3.890 3.720 3.820 39,747 +0.12(+3.24%)
Feb 04, 2015 3.830 3.830 3.650 3.700 156,064 -0.23(-5.85%)
Feb 03, 2015 3.810 4.010 3.795 3.930 394,418 +0.19(+5.08%)
Feb 02, 2015 3.670 3.750 3.610 3.740 137,397 +0.15(+4.18%)
Jan 30, 2015 3.440 3.630 3.409 3.590 82,345 +0.19(+5.59%)
Jan 29, 2015 3.440 3.440 3.360 3.400 157,990 -0.01(-0.29%)
Jan 28, 2015 3.450 3.460 3.390 3.410 198,393 -0.07(-2.01%)
Jan 27, 2015 3.420 3.510 3.420 3.480 211,504 +0.08(+2.35%)
Jan 26, 2015 3.420 3.462 3.400 3.400 112,918 -0.05(-1.45%)
Jan 23, 2015 3.470 3.500 3.450 3.450 61,419 -0.01(-0.29%)
Jan 22, 2015 3.510 3.511 3.420 3.460 15,910 -0.04(-1.14%)
Jan 21, 2015 3.510 3.550 3.480 3.500 43,587 +0.03(+0.86%)
Jan 20, 2015 3.500 3.520 3.440 3.470 48,410 -0.15(-4.14%)
Jan 16, 2015 3.560 3.620 3.620 3.620 53,600 +0.12(+3.43%)
Jan 15, 2015 3.670 3.670 3.490 3.500 76,906 -0.12(-3.32%)
Jan 14, 2015 3.490 3.650 3.450 3.620 164,655 +0.14(+4.03%)
Jan 13, 2015 3.400 3.490 3.390 3.480 90,151 +0.02(+0.58%)
Jan 12, 2015 3.520 3.520 3.440 3.460 229,496 -0.17(-4.68%)
Jan 09, 2015 3.650 3.650 3.560 3.630 12,585 -0.04(-1.09%)
Jan 08, 2015 3.630 3.670 3.610 3.670 97,185 +0.03(+0.82%)
Jan 07, 2015 3.640 3.690 3.600 3.640 98,932 +0.03(+0.83%)
Jan 06, 2015 3.680 3.730 3.610 3.610 147,094 -0.11(-2.96%)
Jan 05, 2015 3.820 3.820 3.720 3.720 149,287 -0.19(-4.86%)
Jan 02, 2015 3.940 3.990 3.910 3.910 164,281 -0.08(-2.01%)
Dec 31, 2014 3.950 3.990 3.990 3.990 254,000 -0.02(-0.50%)
Dec 30, 2014 4.000 4.060 3.980 4.010 216,122 -0.01(-0.25%)
Dec 29, 2014 4.140 4.140 4.000 4.020 86,457 -0.08(-1.95%)
Dec 26, 2014 4.142 4.150 4.095 4.100 340,588 -0.06(-1.44%)
Dec 24, 2014 4.170 4.160 4.160 4.160 69,900 -0.10(-2.35%)
Dec 23, 2014 4.170 4.276 4.170 4.260 168,079 +0.10(+2.40%)
Dec 22, 2014 4.240 4.240 4.150 4.160 150,669 -0.21(-4.81%)
Dec 19, 2014 4.270 4.370 4.230 4.370 86,318 +0.17(+4.05%)
Dec 18, 2014 4.370 4.370 4.190 4.200 726,111 -0.10(-2.33%)
Dec 17, 2014 4.220 4.430 4.220 4.300 226,558 +0.05(+1.18%)
Dec 16, 2014 4.180 4.330 4.160 4.250 338,965 -0.01(-0.23%)
Dec 15, 2014 4.420 4.430 4.250 4.260 60,535 -0.13(-2.96%)
Dec 12, 2014 4.450 4.460 4.380 4.390 68,570 -0.09(-2.01%)
Dec 11, 2014 4.560 4.580 4.480 4.480 93,652 -0.10(-2.18%)
Dec 10, 2014 4.640 4.640 4.540 4.580 73,127 -0.13(-2.76%)
Dec 09, 2014 4.670 4.740 4.670 4.710 772,512 +0.04(+0.86%)
Dec 08, 2014 4.750 4.750 4.670 4.670 98,290 -0.19(-3.91%)
Dec 05, 2014 4.890 4.910 4.830 4.860 163,592 -0.03(-0.61%)
Dec 04, 2014 4.910 4.920 4.870 4.890 119,815 -0.05(-1.01%)
Dec 03, 2014 4.980 5.020 4.921 4.940 63,188 -0.04(-0.80%)
Dec 02, 2014 5.070 5.070 4.960 4.980 632,989 -0.18(-3.49%)
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.