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, 2017 2.180 2.190 2.170 2.190 8,500 +0.03(+1.39%)
Jun 29, 2017 2.187 2.187 2.155 2.160 537 +0.01(+0.23%)
Jun 28, 2017 2.143 2.160 2.143 2.155 6,004 +0.02(+1.17%)
Jun 27, 2017 2.130 2.143 2.130 2.130 8,800 +0.04(+1.91%)
Jun 26, 2017 2.090 2.109 2.090 2.090 7,667 +0.02(+0.76%)
Jun 23, 2017 2.080 2.080 2.074 2.074 3,630 +0.01(+0.69%)
Jun 22, 2017 2.085 2.086 2.060 2.060 10,551 +0.01(+0.49%)
Jun 21, 2017 2.060 2.060 2.046 2.050 2,634 -0.04(-1.91%)
Jun 20, 2017 2.077 2.090 2.077 2.090 2,200 -0.04(-2.11%)
Jun 19, 2017 2.135 2.135 2.135 2.135 130 -0.02(-0.70%)
Jun 16, 2017 2.160 2.170 2.150 2.150 31,650 +0.00(+0.23%)
Jun 15, 2017 2.146 2.146 2.142 2.145 4,502 +0.00(+0.23%)
Jun 14, 2017 2.160 2.162 2.140 2.140 33,231 -0.07(-3.17%)
Jun 13, 2017 2.200 2.210 2.200 2.210 287 +0.00(+0.00%)
Jun 12, 2017 2.220 2.220 2.210 2.210 930 -0.01(-0.32%)
Jun 09, 2017 2.210 2.217 2.210 2.217 4,730 +0.02(+1.08%)
Jun 08, 2017 2.190 2.193 2.190 2.193 507 -0.01(-0.30%)
Jun 07, 2017 2.270 2.270 2.200 2.200 3,314 -0.06(-2.65%)
Jun 06, 2017 2.230 2.260 2.230 2.260 12,441 +0.01(+0.44%)
Jun 05, 2017 2.260 2.260 2.243 2.250 3,516 -0.04(-1.53%)
Jun 02, 2017 2.280 2.285 2.270 2.285 2,284 -0.00(-0.22%)
Jun 01, 2017 2.310 2.324 2.290 2.290 33,093 -0.01(-0.43%)
May 31, 2017 2.320 2.320 2.290 2.300 41,899 -0.06(-2.54%)
May 30, 2017 2.350 2.370 2.350 2.360 17,293 -0.03(-1.26%)
May 26, 2017 2.372 2.390 2.360 2.390 9,054 +0.04(+1.70%)
May 25, 2017 2.386 2.386 2.350 2.350 6,943 -0.10(-4.08%)
May 24, 2017 2.460 2.460 2.450 2.450 7,405 -0.01(-0.41%)
May 23, 2017 2.460 2.460 2.451 2.460 101,453 +0.00(+0.00%)
May 22, 2017 2.350 2.480 2.350 2.460 82,500 +0.02(+1.03%)
May 19, 2017 2.435 2.435 2.430 2.435 1,964 +0.04(+1.84%)
May 18, 2017 2.380 2.391 2.380 2.391 2,290 +0.02(+0.89%)
May 17, 2017 2.380 2.385 2.370 2.370 16,300 +0.00(+0.00%)
May 16, 2017 2.374 2.374 2.370 2.370 2,460 +0.00(+0.00%)
May 15, 2017 2.373 2.373 2.370 2.370 1,197 +0.03(+1.28%)
May 12, 2017 2.340 2.340 2.340 2.340 104 -0.01(-0.43%)
May 11, 2017 2.350 2.350 2.340 2.350 11,275 +0.04(+1.73%)
May 10, 2017 2.310 2.320 2.310 2.310 7,601 +0.06(+2.67%)
May 09, 2017 2.250 2.270 2.250 2.250 16,860 -0.02(-0.66%)
May 08, 2017 2.260 2.277 2.240 2.265 90,155 -0.00(-0.22%)
May 05, 2017 2.231 2.280 2.230 2.270 80,397 +0.04(+1.69%)
May 04, 2017 2.290 2.290 2.232 2.232 18,071 -0.08(-3.51%)
May 03, 2017 2.330 2.330 2.310 2.313 4,420 -0.00(-0.13%)
May 02, 2017 2.350 2.350 2.317 2.317 250 -0.04(-1.84%)
May 01, 2017 2.370 2.370 2.360 2.360 5,264 -0.01(-0.21%)
Apr 27, 2017 2.365 40 -0.02(-0.82%)
Apr 26, 2017 2.381 2.385 2.381 2.385 250 +0.00(+0.19%)
Apr 25, 2017 2.378 2.380 2.378 2.380 1,214 -0.00(-0.04%)
Apr 24, 2017 2.407 2.407 2.381 2.381 5,500 -0.01(-0.38%)
Apr 21, 2017 2.430 2.430 2.390 2.390 10,370 -0.06(-2.50%)
Apr 20, 2017 2.465 2.470 2.450 2.451 4,330 -0.00(-0.02%)
Apr 19, 2017 2.530 2.530 2.452 2.452 508 -0.08(-3.08%)
Apr 18, 2017 2.540 2.540 2.520 2.530 27,007 -0.01(-0.39%)
Apr 17, 2017 2.560 2.560 2.540 2.540 10,573 -0.02(-0.78%)
Apr 13, 2017 2.570 2.570 2.560 2.560 31,705 +0.00(+0.00%)
Apr 12, 2017 2.580 2.580 2.552 2.560 55,494 +0.00(+0.00%)
Apr 11, 2017 2.560 2.580 2.560 2.560 59,935 +0.00(+0.00%)
Apr 10, 2017 2.560 2.560 2.560 2.560 30,134 +0.03(+1.19%)
Apr 07, 2017 2.530 2.540 2.530 2.530 51,908 +0.01(+0.40%)
Apr 06, 2017 2.510 2.530 2.510 2.520 50,800 +0.03(+1.20%)
Apr 05, 2017 2.490 2.490 2.490 2.490 110 +0.00(+0.00%)
Apr 04, 2017 2.495 2.495 2.490 2.490 6,431 +0.05(+2.01%)
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.