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 (%)
Jun 30, 2010 5.640 5.690 5.600 5.630 370,066 +0.00(+0.00%)
Jun 29, 2010 5.680 5.680 5.620 5.630 480,573 -0.29(-4.82%)
Jun 25, 2010 5.915 5.930 5.800 5.915 415,865 +0.20(+3.41%)
Jun 24, 2010 5.730 5.750 5.700 5.720 18,185 +0.02(+0.35%)
Jun 23, 2010 5.790 5.790 5.691 5.700 226,088 -0.13(-2.23%)
Jun 22, 2010 5.900 5.919 5.830 5.830 34,963 -0.09(-1.49%)
Jun 21, 2010 6.000 6.010 5.840 5.918 42,965 -0.02(-0.37%)
Jun 18, 2010 5.940 5.940 5.870 5.940 37,670 +0.05(+0.85%)
Jun 17, 2010 5.950 5.950 5.890 5.890 10,966 -0.03(-0.51%)
Jun 16, 2010 5.850 5.940 5.840 5.920 26,906 +0.08(+1.35%)
Jun 15, 2010 5.786 5.850 5.786 5.841 2,791 +0.12(+2.12%)
Jun 14, 2010 5.761 5.810 5.700 5.720 100,172 +0.01(+0.18%)
Jun 11, 2010 5.660 5.722 5.640 5.710 15,825 -0.03(-0.52%)
Jun 10, 2010 5.750 5.780 5.700 5.740 43,825 +0.12(+2.14%)
Jun 09, 2010 5.620 5.680 5.620 5.620 31,741 +0.09(+1.63%)
Jun 08, 2010 5.540 5.540 5.478 5.530 1,700 +0.03(+0.55%)
Jun 07, 2010 5.518 5.540 5.490 5.500 73,267 +0.03(+0.55%)
Jun 04, 2010 5.470 5.620 5.470 5.470 31,627 -0.23(-4.04%)
Jun 03, 2010 5.630 5.724 5.600 5.700 64,805 +0.05(+0.89%)
Jun 02, 2010 5.520 5.650 5.520 5.650 79,125 +0.15(+2.73%)
Jun 01, 2010 5.570 5.700 5.500 5.500 128,677 -0.15(-2.65%)
May 28, 2010 5.650 5.680 5.570 5.650 34,854 -0.03(-0.53%)
May 27, 2010 5.560 5.680 5.530 5.680 51,373 +0.26(+4.80%)
May 26, 2010 5.350 5.460 5.350 5.420 65,179 +0.11(+2.07%)
May 25, 2010 5.150 5.310 5.140 5.310 115,255 -0.05(-0.93%)
May 24, 2010 5.360 5.390 5.340 5.360 54,148 -0.02(-0.37%)
May 21, 2010 5.310 5.440 5.310 5.380 76,109 +0.00(+0.00%)
May 20, 2010 5.300 5.430 5.270 5.380 174,677 -0.19(-3.41%)
May 19, 2010 5.570 5.580 5.450 5.570 149,030 -0.03(-0.54%)
May 18, 2010 5.730 5.756 5.540 5.600 72,882 -0.08(-1.41%)
May 17, 2010 5.780 5.790 5.610 5.680 94,576 -0.16(-2.74%)
May 14, 2010 5.840 5.940 5.783 5.840 81,071 -0.17(-2.80%)
May 13, 2010 6.040 6.090 6.000 6.008 75,552 -0.09(-1.51%)
May 12, 2010 6.080 6.117 6.040 6.100 36,239 +0.04(+0.66%)
May 11, 2010 6.100 6.100 6.040 6.060 137,455 -0.06(-0.98%)
May 10, 2010 6.040 6.120 6.000 6.120 369,731 +0.20(+3.38%)
May 07, 2010 5.960 5.994 5.880 5.920 65,721 -0.10(-1.66%)
May 06, 2010 6.130 6.220 5.650 6.020 173,013 -0.20(-3.22%)
May 05, 2010 6.250 6.310 6.200 6.220 410,623 -0.22(-3.42%)
May 04, 2010 6.590 6.590 6.416 6.440 229,121 -0.24(-3.59%)
May 03, 2010 6.620 6.710 6.611 6.680 452,462 +0.08(+1.21%)
Apr 30, 2010 6.590 6.610 6.540 6.600 136,609 +0.06(+0.92%)
Apr 29, 2010 6.580 6.580 6.530 6.540 42,921 +0.07(+1.11%)
Apr 28, 2010 6.420 6.490 6.400 6.468 44,236 +0.07(+1.07%)
Apr 27, 2010 6.450 6.450 6.390 6.400 53,344 -0.14(-2.14%)
Apr 26, 2010 6.590 6.600 6.510 6.540 20,707 -0.05(-0.76%)
Apr 23, 2010 6.500 6.590 6.500 6.590 48,960 +0.12(+1.89%)
Apr 22, 2010 6.340 6.468 6.322 6.468 29,327 -0.00(-0.03%)
Apr 21, 2010 6.430 6.490 6.390 6.470 90,765 +0.07(+1.09%)
Apr 20, 2010 6.370 6.460 6.370 6.400 21,539 +0.00(+0.00%)
Apr 19, 2010 6.350 6.400 6.330 6.400 19,012 -0.07(-1.13%)
Apr 16, 2010 6.500 6.536 6.430 6.473 24,140 -0.16(-2.37%)
Apr 15, 2010 6.640 6.660 6.617 6.630 36,282 +0.00(+0.00%)
Apr 14, 2010 6.570 6.650 6.540 6.630 17,488 +0.12(+1.84%)
Apr 13, 2010 6.480 6.512 6.400 6.510 34,433 +0.01(+0.15%)
Apr 12, 2010 6.530 6.590 6.490 6.500 35,284 -0.02(-0.31%)
Apr 09, 2010 6.569 6.569 6.470 6.520 24,190 -0.03(-0.44%)
Apr 08, 2010 6.470 6.550 6.470 6.548 14,045 -0.00(-0.02%)
Apr 07, 2010 6.640 6.640 6.540 6.550 25,560 -0.06(-0.91%)
Apr 06, 2010 6.680 6.680 6.600 6.610 176,183 -0.02(-0.30%)
Apr 05, 2010 6.500 6.650 6.500 6.630 47,024 +0.13(+2.00%)
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.