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 29, 2016 1.990 2.010 1.990 2.000 24,920 +0.01(+0.50%)
Feb 26, 2016 2.030 2.030 1.967 1.990 6,796 +0.06(+3.11%)
Feb 25, 2016 1.920 1.930 1.910 1.930 300 -0.01(-0.52%)
Feb 24, 2016 1.870 1.940 1.865 1.940 8,570 +0.03(+1.57%)
Feb 23, 2016 1.930 1.930 1.900 1.910 18,400 -0.08(-4.02%)
Feb 22, 2016 1.982 2.000 1.970 1.990 43,937 +0.07(+3.65%)
Feb 19, 2016 1.900 1.920 1.970 1.920 28,616 -0.05(-2.54%)
Feb 18, 2016 2.027 2.040 1.960 1.970 62,545 -0.02(-1.01%)
Feb 17, 2016 1.920 2.000 1.917 1.990 38,896 +0.10(+5.29%)
Feb 16, 2016 1.950 1.950 1.890 1.890 9,452 -0.04(-2.07%)
Feb 12, 2016 1.890 1.930 1.930 1.930 63,600 +0.07(+3.76%)
Feb 11, 2016 1.820 1.860 1.800 1.860 123,864 +0.02(+1.09%)
Feb 10, 2016 1.830 1.870 1.820 1.840 24,512 -0.01(-0.54%)
Feb 09, 2016 1.913 1.947 1.830 1.850 15,403 -0.10(-5.13%)
Feb 08, 2016 1.970 1.980 1.930 1.950 113,940 -0.03(-1.71%)
Feb 05, 2016 1.983 2.020 1.970 1.984 20,595 -0.04(-1.78%)
Feb 04, 2016 2.078 2.078 2.010 2.020 12,008 -0.01(-0.62%)
Feb 03, 2016 1.980 2.033 1.940 2.033 24,370 +0.10(+5.32%)
Feb 02, 2016 1.940 1.950 1.915 1.930 59,887 -0.08(-3.75%)
Feb 01, 2016 2.050 2.050 2.000 2.005 240,607 -0.13(-6.30%)
Jan 29, 2016 2.140 2.140 2.090 2.140 85,112 +0.03(+1.42%)
Jan 28, 2016 2.080 2.110 2.068 2.110 125,761 +0.10(+4.98%)
Jan 27, 2016 1.960 2.050 1.945 2.010 74,676 +0.05(+2.55%)
Jan 26, 2016 1.910 2.000 1.910 1.960 15,538 +0.06(+3.16%)
Jan 25, 2016 1.950 1.965 1.900 1.900 72,098 -0.09(-4.61%)
Jan 22, 2016 1.970 1.992 1.951 1.992 69,462 +0.12(+6.51%)
Jan 21, 2016 1.800 1.890 1.782 1.870 171,625 +0.05(+2.75%)
Jan 20, 2016 1.830 1.830 1.761 1.820 63,354 -0.04(-2.05%)
Jan 19, 2016 1.870 1.890 1.840 1.858 45,155 -0.02(-1.17%)
Jan 15, 2016 1.920 1.880 1.880 1.880 20,200 -0.12(-5.82%)
Jan 14, 2016 1.948 1.996 1.948 1.996 68,085 +0.03(+1.49%)
Jan 13, 2016 2.040 2.040 1.950 1.967 75,825 -0.02(-1.17%)
Jan 12, 2016 1.990 2.000 1.971 1.990 24,070 -0.04(-2.09%)
Jan 11, 2016 2.130 2.130 2.020 2.032 47,588 -0.12(-5.47%)
Jan 08, 2016 2.168 2.168 2.130 2.150 44,356 +0.01(+0.47%)
Jan 07, 2016 2.165 2.190 2.130 2.140 4,396 -0.03(-1.45%)
Jan 06, 2016 2.220 2.240 2.171 2.171 52,606 -0.11(-4.76%)
Jan 05, 2016 2.304 2.304 2.280 2.280 6,657 -0.05(-2.15%)
Jan 04, 2016 2.390 2.410 2.320 2.330 4,392 +0.00(+0.00%)
Dec 31, 2015 2.330 2.330 2.330 2.330 53,000 +0.04(+1.75%)
Dec 30, 2015 2.300 2.310 2.290 2.290 21,891 -0.07(-2.97%)
Dec 29, 2015 2.377 2.379 2.350 2.360 20,580 +0.07(+3.06%)
Dec 28, 2015 2.290 2.305 2.280 2.290 17,382 -0.04(-1.72%)
Dec 24, 2015 2.340 2.330 2.330 2.330 13,900 +0.02(+0.87%)
Dec 23, 2015 2.263 2.310 2.260 2.310 72,954 +0.09(+4.05%)
Dec 22, 2015 2.230 2.240 2.220 2.220 23,490 +0.01(+0.45%)
Dec 21, 2015 2.220 2.250 2.200 2.210 52,775 -0.01(-0.61%)
Dec 18, 2015 2.260 2.280 2.224 2.224 27,620 -0.01(-0.30%)
Dec 17, 2015 2.280 2.290 2.230 2.230 265,856 -0.04(-1.75%)
Dec 16, 2015 2.303 2.307 2.260 2.270 75,491 -0.07(-2.99%)
Dec 15, 2015 2.350 2.380 2.310 2.340 62,999 +0.04(+1.74%)
Dec 14, 2015 2.270 2.324 2.250 2.300 1,362,323 -0.03(-1.29%)
Dec 11, 2015 2.390 2.390 2.320 2.330 326,803 -0.07(-2.92%)
Dec 10, 2015 2.429 2.430 2.400 2.400 346,652 -0.02(-0.83%)
Dec 09, 2015 2.440 2.480 2.410 2.420 103,888 -0.01(-0.41%)
Dec 08, 2015 2.430 2.475 2.420 2.430 25,904 -0.03(-1.22%)
Dec 07, 2015 2.499 2.499 2.460 2.460 21,540 -0.12(-4.65%)
Dec 04, 2015 2.580 2.620 2.570 2.580 20,062 -0.09(-3.37%)
Dec 03, 2015 2.582 2.670 2.580 2.670 38,087 +0.09(+3.49%)
Dec 02, 2015 2.610 2.620 2.580 2.580 40,866 -0.09(-3.37%)
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.