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 (%)
Apr 29, 2016 2.490 2.490 2.431 2.480 13,537 +0.02(+0.80%)
Apr 28, 2016 2.460 2.460 2.421 2.460 13,107 +0.01(+0.41%)
Apr 27, 2016 2.410 2.450 2.410 2.450 1,602 +0.11(+4.70%)
Apr 25, 2016 2.370 2.370 2.340 2.340 90 -0.05(-2.09%)
Apr 22, 2016 2.360 2.411 2.360 2.390 2,946 +0.04(+1.85%)
Apr 21, 2016 2.370 2.370 2.346 2.346 11,489 -0.03(-1.41%)
Apr 20, 2016 2.290 2.380 2.280 2.380 76,102 +0.08(+3.48%)
Apr 19, 2016 2.310 2.320 2.300 2.300 21,273 +0.05(+2.37%)
Apr 18, 2016 2.190 2.247 2.190 2.247 17,710 -0.01(-0.58%)
Apr 15, 2016 2.260 2.260 2.260 2.260 70,601 -0.03(-1.31%)
Apr 14, 2016 2.292 2.295 2.290 2.290 2,706 -0.02(-0.87%)
Apr 13, 2016 2.340 2.347 2.310 2.310 18,821 -0.03(-1.28%)
Apr 12, 2016 2.280 2.340 2.271 2.340 34,300 +0.08(+3.54%)
Apr 11, 2016 2.259 2.260 2.240 2.260 74,157 +0.06(+2.73%)
Apr 08, 2016 2.200 2.200 2.200 2.200 1,250 +0.08(+3.77%)
Apr 07, 2016 2.120 2.120 2.100 2.120 2,770 +0.00(+0.00%)
Apr 06, 2016 2.100 2.130 2.100 2.120 34,218 +0.07(+3.41%)
Apr 05, 2016 2.040 2.050 2.020 2.050 202,387 +0.02(+0.99%)
Apr 04, 2016 2.080 2.110 2.030 2.030 6,852 -0.07(-3.33%)
Apr 01, 2016 2.110 2.110 2.090 2.100 2,343 -0.07(-3.23%)
Mar 31, 2016 2.180 2.190 2.170 2.170 2,035 -0.06(-2.69%)
Mar 30, 2016 2.210 2.230 2.210 2.230 1,250 +0.05(+2.29%)
Mar 29, 2016 2.170 2.180 2.159 2.180 15,099 -0.02(-0.91%)
Mar 28, 2016 2.175 2.200 2.175 2.200 12,505 -0.01(-0.45%)
Mar 24, 2016 2.170 2.210 2.210 2.210 600 -0.00(-0.23%)
Mar 23, 2016 2.260 2.270 2.215 2.215 6,400 -0.09(-3.92%)
Mar 22, 2016 2.291 2.310 2.280 2.305 11,633 +0.03(+1.11%)
Mar 21, 2016 2.300 2.300 2.260 2.280 3,510 -0.01(-0.44%)
Mar 18, 2016 2.340 2.340 2.270 2.290 14,825 +0.01(+0.43%)
Mar 17, 2016 2.270 2.310 2.270 2.280 16,042 +0.06(+2.71%)
Mar 16, 2016 2.210 2.225 2.180 2.220 9,827 +0.08(+3.74%)
Mar 15, 2016 2.160 2.160 2.130 2.140 17,687 -0.05(-2.28%)
Mar 14, 2016 2.180 2.190 2.160 2.190 11,525 -0.03(-1.35%)
Mar 11, 2016 2.230 2.249 2.210 2.220 4,220 +0.01(+0.45%)
Mar 10, 2016 2.210 2.220 2.200 2.210 9,970 -0.02(-0.90%)
Mar 09, 2016 2.220 2.230 2.213 2.230 21,949 +0.06(+2.76%)
Mar 08, 2016 2.150 2.170 2.150 2.170 8,125 -0.03(-1.36%)
Mar 07, 2016 2.150 2.210 2.150 2.200 20,848 +0.08(+3.77%)
Mar 04, 2016 2.050 2.120 2.050 2.120 5,470 +0.10(+4.94%)
Mar 02, 2016 2.030 2.020 2.020 2.020 7,900 -0.02(-0.97%)
Mar 01, 2016 2.000 2.040 2.000 2.040 3,795 +0.04(+2.00%)
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%)
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.