Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RJN Elements Fund (NY: RJN )

N/A 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, 2015 3.541 3.580 3.530 3.540 62,404 -0.05(-1.39%)
Mar 30, 2015 3.620 3.620 3.553 3.590 6,604 +0.01(+0.28%)
Mar 27, 2015 3.720 3.720 3.580 3.580 8,659 -0.18(-4.79%)
Mar 26, 2015 3.710 3.780 3.690 3.760 62,891 +0.14(+3.87%)
Mar 25, 2015 3.610 3.650 3.570 3.620 270,851 +0.06(+1.69%)
Mar 24, 2015 3.600 3.600 3.560 3.560 73,638 -0.01(-0.28%)
Mar 23, 2015 3.550 3.590 3.520 3.570 39,206 +0.05(+1.42%)
Mar 20, 2015 3.560 3.580 3.520 3.520 29,396 +0.04(+1.15%)
Mar 19, 2015 3.480 3.520 3.460 3.480 77,723 -0.16(-4.40%)
Mar 18, 2015 3.840 3.840 3.400 3.640 23,161 +0.18(+5.20%)
Mar 17, 2015 3.440 3.480 3.420 3.460 84,880 -0.04(-1.14%)
Mar 16, 2015 3.500 3.500 3.420 3.500 34,110 -0.05(-1.41%)
Mar 13, 2015 3.640 3.640 3.540 3.550 23,189 -0.12(-3.27%)
Mar 12, 2015 3.740 3.741 3.668 3.670 34,597 -0.08(-2.13%)
Mar 11, 2015 3.730 3.750 3.680 3.750 102,890 +0.05(+1.35%)
Mar 10, 2015 3.740 3.760 3.680 3.700 51,440 -0.10(-2.63%)
Mar 09, 2015 3.810 3.870 3.790 3.800 45,788 -0.06(-1.55%)
Mar 06, 2015 3.890 3.890 3.860 3.860 11,087 -0.05(-1.34%)
Mar 05, 2015 3.900 3.930 3.900 3.913 46,285 +0.00(+0.07%)
Mar 04, 2015 3.910 3.937 3.850 3.910 121,900 -0.01(-0.26%)
Mar 03, 2015 3.890 3.920 3.870 3.920 27,097 +0.07(+1.82%)
Mar 02, 2015 3.850 3.930 3.830 3.850 129,872 -0.03(-0.77%)
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%)
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.