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 (%)
Aug 31, 2017 2.290 2.350 2.290 2.330 5,926 +0.06(+2.64%)
Aug 30, 2017 2.270 2.270 2.270 2.270 100 -0.01(-0.39%)
Aug 29, 2017 2.280 2.280 2.279 2.279 600 +0.01(+0.40%)
Aug 28, 2017 2.280 2.280 2.270 2.270 2,745 -0.01(-0.44%)
Aug 25, 2017 2.300 2.304 2.280 2.280 4,913 -0.01(-0.44%)
Aug 24, 2017 2.310 2.310 2.290 2.290 500 -0.01(-0.43%)
Aug 23, 2017 2.300 2.310 2.300 2.300 2,600 +0.00(+0.00%)
Aug 22, 2017 2.291 2.300 2.290 2.300 41,135 +0.02(+0.88%)
Aug 21, 2017 2.300 2.300 2.280 2.280 1,900 -0.05(-1.94%)
Aug 18, 2017 2.270 2.330 2.268 2.325 21,450 +0.07(+2.88%)
Aug 17, 2017 2.240 2.260 2.240 2.260 2,000 -0.01(-0.44%)
Aug 16, 2017 2.280 2.280 2.270 2.270 1,849 -0.00(-0.00%)
Aug 15, 2017 2.260 2.270 2.260 2.270 200 +0.00(+0.00%)
Aug 14, 2017 2.329 2.329 2.270 2.270 17,178 -0.05(-2.16%)
Aug 11, 2017 2.300 2.320 2.300 2.320 12,291 +0.00(+0.11%)
Aug 10, 2017 2.360 2.360 2.317 2.317 6,382 -0.02(-0.96%)
Aug 09, 2017 2.340 2.350 2.325 2.340 13,200 +0.03(+1.30%)
Aug 08, 2017 2.310 2.330 2.310 2.310 45,142 -0.01(-0.43%)
Aug 07, 2017 2.329 2.330 2.300 2.320 61,037 -0.01(-0.43%)
Aug 04, 2017 2.330 2.330 2.330 2.330 7,600 +0.02(+0.87%)
Aug 03, 2017 2.360 2.360 2.310 2.310 24,141 -0.02(-0.86%)
Aug 02, 2017 2.310 2.333 2.310 2.330 11,692 +0.02(+0.87%)
Aug 01, 2017 2.340 2.340 2.310 2.310 4,828 -0.05(-2.12%)
Jul 31, 2017 2.320 2.360 2.320 2.360 32,207 +0.02(+0.85%)
Jul 28, 2017 2.340 2.340 2.340 2.340 2,176 +0.02(+0.86%)
Jul 27, 2017 2.310 2.330 2.300 2.320 20,953 +0.03(+1.31%)
Jul 26, 2017 2.290 2.295 2.270 2.290 9,660 +0.03(+1.33%)
Jul 25, 2017 2.240 2.250 2.230 2.260 13,722 +0.06(+2.73%)
Jul 24, 2017 2.200 2.209 2.191 2.200 14,657 +0.02(+0.92%)
Jul 21, 2017 2.230 2.230 2.180 2.180 9,974 -0.07(-3.11%)
Jul 20, 2017 2.250 2.253 2.250 2.250 1,611 +0.00(+0.00%)
Jul 19, 2017 2.250 2.250 2.250 2.250 4,900 +0.03(+1.35%)
Jul 18, 2017 2.220 2.224 2.220 2.220 808 +0.02(+0.68%)
Jul 17, 2017 2.203 2.205 2.200 2.205 1,440 -0.02(-0.68%)
Jul 14, 2017 2.220 2.230 2.220 2.220 8,601 +0.03(+1.37%)
Jul 13, 2017 2.190 2.200 2.190 2.190 6,103 +0.01(+0.46%)
Jul 12, 2017 2.210 2.210 2.170 2.180 7,220 +0.02(+0.93%)
Jul 11, 2017 2.150 2.170 2.150 2.160 1,755 +0.03(+1.41%)
Jul 10, 2017 2.110 2.150 2.110 2.130 10,000 +0.02(+0.95%)
Jul 07, 2017 2.115 2.115 2.110 2.110 1,100 -0.06(-2.76%)
Jul 06, 2017 2.180 2.200 2.170 2.170 18,205 +0.02(+0.93%)
Jul 05, 2017 2.210 2.213 2.150 2.150 6,021 -0.08(-3.59%)
Jul 03, 2017 2.232 2.232 2.230 2.230 1,500 +0.04(+1.83%)
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%)
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.