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 (%)
Jul 29, 2016 2.240 2.260 2.240 2.254 22,081 +0.01(+0.62%)
Jul 28, 2016 2.250 2.260 2.240 2.240 29,572 -0.03(-1.30%)
Jul 27, 2016 2.301 2.327 2.240 2.270 35,852 -0.03(-1.49%)
Jul 26, 2016 2.300 2.320 2.290 2.304 39,055 -0.02(-0.69%)
Jul 25, 2016 2.340 2.340 2.300 2.320 23,900 -0.03(-1.28%)
Jul 22, 2016 2.350 2.370 2.341 2.350 31,895 -0.03(-1.26%)
Jul 21, 2016 2.410 2.420 2.380 2.380 24,072 -0.02(-0.83%)
Jul 20, 2016 2.429 2.440 2.400 2.400 21,833 -0.01(-0.25%)
Jul 19, 2016 2.430 2.430 2.400 2.406 15,742 -0.03(-1.35%)
Jul 18, 2016 2.630 2.630 2.410 2.439 10,875 -0.02(-0.76%)
Jul 15, 2016 2.472 2.472 2.450 2.458 7,150 +0.01(+0.31%)
Jul 14, 2016 2.430 2.450 2.430 2.450 19,199 +0.06(+2.50%)
Jul 13, 2016 2.490 2.490 2.390 2.390 11,240 -0.12(-4.67%)
Jul 12, 2016 2.479 2.507 2.450 2.507 16,737 +0.10(+4.03%)
Jul 11, 2016 2.450 2.450 2.400 2.410 26,601 -0.04(-1.63%)
Jul 08, 2016 2.410 2.460 2.410 2.450 2,686,380 +0.01(+0.45%)
Jul 07, 2016 2.560 2.580 2.422 2.439 56,466 -0.09(-3.60%)
Jul 06, 2016 2.470 2.550 2.470 2.530 54,095 +0.04(+1.46%)
Jul 05, 2016 2.550 2.550 2.484 2.494 22,515 -0.14(-5.24%)
Jul 01, 2016 2.590 2.631 2.631 2.631 527,500 +0.03(+1.11%)
Jun 30, 2016 2.620 2.650 2.599 2.603 473,278 -0.04(-1.41%)
Jun 29, 2016 2.580 2.650 2.580 2.640 342,977 +0.07(+2.72%)
Jun 28, 2016 2.550 2.580 2.510 2.570 42,649 +0.09(+3.62%)
Jun 27, 2016 2.475 2.490 2.460 2.480 34,350 -0.06(-2.36%)
Jun 24, 2016 2.540 2.540 2.530 2.540 12,353 -0.09(-3.47%)
Jun 23, 2016 2.650 2.650 2.590 2.631 3,125 +0.02(+0.82%)
Jun 22, 2016 2.640 2.650 2.610 2.610 848 -0.01(-0.38%)
Jun 21, 2016 2.610 2.620 2.600 2.620 5,450 -0.01(-0.57%)
Jun 20, 2016 2.640 2.640 2.635 2.635 705 +0.08(+3.16%)
Jun 17, 2016 2.550 2.554 2.550 2.554 3,010 +0.09(+3.49%)
Jun 16, 2016 2.510 2.530 2.462 2.468 13,697 -0.10(-3.87%)
Jun 15, 2016 2.551 2.568 2.551 2.568 2,115 -0.01(-0.48%)
Jun 14, 2016 2.580 2.580 2.580 2.580 800 -0.00(-0.19%)
Jun 13, 2016 2.580 2.590 2.580 2.585 4,415 -0.01(-0.47%)
Jun 10, 2016 2.630 2.640 2.597 2.597 52,920 -0.08(-3.13%)
Jun 09, 2016 2.700 2.700 2.681 2.681 700 -0.01(-0.39%)
Jun 08, 2016 2.690 2.692 2.688 2.692 1,101 +0.03(+1.19%)
Jun 07, 2016 2.635 2.660 2.634 2.660 3,707 +0.06(+2.27%)
Jun 06, 2016 2.620 2.620 2.580 2.601 2,210 +0.04(+1.60%)
Jun 03, 2016 2.560 2.560 2.560 2.560 1,420 -0.02(-0.78%)
Jun 02, 2016 2.570 2.600 2.570 2.580 5,280 +0.00(+0.01%)
Jun 01, 2016 2.540 2.580 2.540 2.580 4,749 -0.02(-0.77%)
May 31, 2016 2.600 2.600 2.580 2.600 6,287 +0.04(+1.56%)
May 27, 2016 2.550 2.560 2.560 2.560 400 +0.00(+0.08%)
May 26, 2016 2.570 2.580 2.558 2.558 12,800 -0.03(-1.08%)
May 25, 2016 2.545 2.586 2.542 2.586 7,328 +0.06(+2.21%)
May 24, 2016 2.530 2.530 2.530 2.530 1,893 +0.00(+0.00%)
May 23, 2016 2.503 2.530 2.490 2.530 41,396 +0.01(+0.40%)
May 20, 2016 2.520 2.540 2.520 2.520 9,204 +0.00(+0.00%)
May 19, 2016 2.480 2.520 2.460 2.520 13,510 +0.01(+0.40%)
May 18, 2016 2.545 2.550 2.510 2.510 20,206 -0.02(-0.79%)
May 17, 2016 2.530 2.530 2.530 2.530 3,419 +0.00(+0.01%)
May 16, 2016 2.520 2.530 2.510 2.530 11,103 +0.05(+2.01%)
May 13, 2016 2.450 2.480 2.450 2.480 7,669 +0.00(+0.04%)
May 12, 2016 2.485 2.485 2.479 2.479 200 -0.00(-0.04%)
May 11, 2016 2.370 2.480 2.370 2.480 7,009 +0.10(+4.20%)
May 10, 2016 2.364 2.390 2.364 2.380 75,179 +0.06(+2.59%)
May 09, 2016 2.350 2.350 2.315 2.320 23,364 -0.04(-1.69%)
May 06, 2016 2.390 2.390 2.360 2.360 1,032 -0.05(-2.07%)
May 05, 2016 2.410 2.410 2.410 2.410 732 +0.04(+1.69%)
May 04, 2016 2.380 2.380 2.340 2.370 7,790 +0.02(+0.98%)
May 03, 2016 2.361 2.361 2.340 2.347 3,479 -0.04(-1.80%)
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.