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 (%)
Mar 31, 2011 7.420 7.480 7.387 7.470 141,357 +0.15(+2.01%)
Mar 30, 2011 7.310 7.350 7.260 7.323 53,687 -0.02(-0.23%)
Mar 29, 2011 7.320 7.370 7.260 7.340 126,593 +0.02(+0.27%)
Mar 28, 2011 7.310 7.390 7.280 7.320 224,491 -0.10(-1.35%)
Mar 25, 2011 7.380 7.420 7.350 7.420 130,306 +0.04(+0.54%)
Mar 24, 2011 7.380 7.420 7.330 7.380 117,176 +0.00(+0.00%)
Mar 23, 2011 7.390 7.430 7.360 7.380 141,122 +0.00(+0.00%)
Mar 22, 2011 7.270 7.390 7.240 7.380 132,419 +0.11(+1.51%)
Mar 21, 2011 7.290 7.310 7.230 7.270 126,196 +0.03(+0.41%)
Mar 18, 2011 7.180 7.240 7.150 7.240 138,178 +0.00(+0.00%)
Mar 17, 2011 7.130 7.250 7.100 7.240 441,293 +0.22(+3.16%)
Mar 16, 2011 6.960 7.080 6.923 7.018 166,551 +0.09(+1.27%)
Mar 15, 2011 6.978 7.180 6.880 6.930 128,331 -0.25(-3.48%)
Mar 14, 2011 7.150 7.200 7.110 7.180 59,209 +0.02(+0.28%)
Mar 11, 2011 7.130 7.200 7.100 7.160 87,637 -0.09(-1.24%)
Mar 10, 2011 7.280 7.330 7.140 7.250 144,840 -0.09(-1.23%)
Mar 09, 2011 7.350 7.380 7.310 7.340 65,617 +0.08(+1.10%)
Mar 08, 2011 7.330 7.330 7.210 7.260 118,037 -0.08(-1.13%)
Mar 07, 2011 7.450 7.450 7.340 7.343 137,104 -0.03(-0.37%)
Mar 04, 2011 7.270 7.370 7.260 7.370 120,528 +0.17(+2.36%)
Mar 03, 2011 7.210 7.250 7.141 7.200 164,822 -0.09(-1.23%)
Mar 02, 2011 7.200 7.320 7.150 7.290 128,673 +0.07(+0.97%)
Mar 01, 2011 7.060 7.220 7.060 7.220 231,574 +0.20(+2.85%)
Feb 28, 2011 7.050 7.070 6.980 7.020 55,750 -0.05(-0.71%)
Feb 25, 2011 7.010 7.080 6.940 7.070 88,252 +0.13(+1.87%)
Feb 24, 2011 7.150 7.180 6.876 6.940 220,295 -0.11(-1.56%)
Feb 23, 2011 6.880 7.090 6.873 7.050 198,481 +0.28(+4.14%)
Feb 22, 2011 6.820 6.830 6.682 6.770 323,668 +0.26(+3.99%)
Feb 18, 2011 6.450 6.530 6.440 6.510 250,287 +0.03(+0.48%)
Feb 17, 2011 6.470 6.490 6.440 6.479 57,097 -0.00(-0.02%)
Feb 16, 2011 6.450 6.490 6.410 6.480 59,526 +0.09(+1.41%)
Feb 15, 2011 6.450 6.500 6.370 6.390 143,305 -0.10(-1.54%)
Feb 14, 2011 6.480 6.560 6.466 6.490 74,790 +0.04(+0.62%)
Feb 11, 2011 6.490 6.510 6.400 6.450 126,457 -0.06(-0.92%)
Feb 10, 2011 6.490 6.550 6.450 6.510 227,205 -0.03(-0.46%)
Feb 09, 2011 6.460 6.540 6.460 6.540 47,319 +0.05(+0.77%)
Feb 08, 2011 6.410 6.519 6.400 6.490 96,869 +0.02(+0.31%)
Feb 07, 2011 6.530 6.550 6.451 6.470 59,079 -0.06(-0.92%)
Feb 04, 2011 6.690 6.690 6.520 6.530 88,681 -0.13(-1.95%)
Feb 03, 2011 6.700 6.760 6.631 6.660 144,144 -0.03(-0.45%)
Feb 02, 2011 6.620 6.700 6.610 6.690 46,582 +0.04(+0.60%)
Feb 01, 2011 6.640 6.700 6.610 6.650 147,688 -0.00(-0.00%)
Jan 31, 2011 6.510 6.690 6.510 6.650 169,889 +0.13(+1.99%)
Jan 28, 2011 6.350 6.520 6.350 6.520 365,105 +0.18(+2.84%)
Jan 27, 2011 6.430 6.430 6.320 6.340 50,984 -0.08(-1.25%)
Jan 26, 2011 6.320 6.450 6.300 6.420 118,123 +0.14(+2.23%)
Jan 25, 2011 6.330 6.340 6.280 6.280 70,985 -0.13(-2.03%)
Jan 24, 2011 6.460 6.470 6.390 6.410 47,593 -0.10(-1.54%)
Jan 21, 2011 6.500 6.520 6.470 6.510 45,207 +0.05(+0.77%)
Jan 20, 2011 6.490 6.500 6.410 6.460 80,250 -0.13(-1.97%)
Jan 19, 2011 6.610 6.620 6.560 6.590 51,348 +0.01(+0.15%)
Jan 18, 2011 6.540 6.600 6.530 6.580 65,936 -0.02(-0.30%)
Jan 14, 2011 6.570 6.630 6.550 6.600 83,772 +0.04(+0.61%)
Jan 13, 2011 6.580 6.620 6.520 6.560 104,078 -0.04(-0.61%)
Jan 12, 2011 6.610 6.640 6.560 6.600 384,960 +0.02(+0.30%)
Jan 11, 2011 6.500 6.580 6.490 6.580 94,113 +0.11(+1.70%)
Jan 10, 2011 6.440 6.470 6.419 6.470 78,064 +0.10(+1.57%)
Jan 07, 2011 6.400 6.418 6.300 6.370 69,732 -0.03(-0.47%)
Jan 06, 2011 6.500 6.500 6.370 6.400 129,907 -0.09(-1.39%)
Jan 05, 2011 6.370 6.510 6.338 6.490 67,010 +0.08(+1.25%)
Jan 04, 2011 6.530 6.530 6.340 6.410 378,247 -0.09(-1.38%)
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.