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 (%)
Sep 28, 2012 6.650 6.650 6.600 6.620 26,713 -0.02(-0.30%)
Sep 27, 2012 6.580 6.650 6.571 6.640 11,675 +0.17(+2.63%)
Sep 26, 2012 6.490 6.490 6.420 6.470 33,151 -0.03(-0.46%)
Sep 25, 2012 6.578 6.585 6.490 6.500 29,241 -0.02(-0.31%)
Sep 24, 2012 6.520 6.527 6.475 6.520 14,384 -0.07(-1.06%)
Sep 21, 2012 6.610 6.610 6.570 6.590 10,258 +0.05(+0.76%)
Sep 20, 2012 6.470 6.560 6.462 6.540 128,229 +0.09(+1.40%)
Sep 19, 2012 6.600 6.640 6.070 6.450 70,273 -0.23(-3.44%)
Sep 18, 2012 6.750 6.770 6.660 6.680 27,563 -0.07(-1.01%)
Sep 17, 2012 6.937 6.940 6.650 6.748 50,154 -0.18(-2.63%)
Sep 14, 2012 6.970 7.000 6.930 6.930 13,281 +0.05(+0.73%)
Sep 13, 2012 6.910 6.920 6.830 6.880 66,588 +0.04(+0.58%)
Sep 12, 2012 6.870 6.870 6.831 6.840 75,757 +0.02(+0.29%)
Sep 11, 2012 6.800 6.830 6.800 6.820 48,086 +0.05(+0.74%)
Sep 10, 2012 6.710 6.784 6.710 6.770 39,283 +0.03(+0.45%)
Sep 07, 2012 6.700 6.750 6.630 6.740 31,343 +0.08(+1.20%)
Sep 06, 2012 6.800 6.820 6.660 6.660 227,606 -0.03(-0.45%)
Sep 05, 2012 6.700 6.720 6.660 6.690 62,509 -0.03(-0.45%)
Sep 04, 2012 6.790 7.008 6.530 6.720 31,742 -0.05(-0.74%)
Aug 31, 2012 6.730 6.780 6.701 6.770 40,073 +0.12(+1.80%)
Aug 30, 2012 6.660 6.670 6.500 6.650 43,892 +0.00(+0.00%)
Aug 29, 2012 6.670 6.700 6.630 6.650 21,024 -0.01(-0.15%)
Aug 27, 2012 6.660 6.680 6.640 6.660 29,559 -0.05(-0.75%)
Aug 24, 2012 6.760 6.800 6.692 6.710 53,340 -0.05(-0.77%)
Aug 23, 2012 6.830 6.840 6.750 6.762 10,153 -0.07(-1.00%)
Aug 22, 2012 6.750 6.830 6.750 6.830 35,830 +0.07(+1.04%)
Aug 21, 2012 6.790 6.830 6.760 6.760 151,844 +0.05(+0.75%)
Aug 20, 2012 6.720 6.720 6.698 6.710 9,453 -0.02(-0.30%)
Aug 17, 2012 6.710 6.740 6.680 6.730 3,242 +0.01(+0.15%)
Aug 16, 2012 6.660 6.740 6.660 6.720 134,122 +0.05(+0.75%)
Aug 15, 2012 6.600 6.678 6.600 6.670 24,633 +0.06(+0.91%)
Aug 14, 2012 6.600 6.610 6.560 6.610 81,501 +0.06(+0.91%)
Aug 13, 2012 6.600 6.600 6.540 6.550 49,912 -0.02(-0.30%)
Aug 10, 2012 6.520 6.590 6.510 6.570 9,841 -0.03(-0.45%)
Aug 09, 2012 6.630 6.641 6.600 6.600 10,828 +0.03(+0.46%)
Aug 08, 2012 6.600 6.636 6.553 6.570 16,177 +0.00(+0.00%)
Aug 07, 2012 6.470 6.604 6.470 6.570 85,119 +0.12(+1.86%)
Aug 06, 2012 6.370 6.460 6.360 6.450 8,153 +0.06(+0.94%)
Aug 03, 2012 6.340 6.428 6.340 6.390 155,510 +0.19(+3.06%)
Aug 02, 2012 6.220 6.260 6.190 6.200 57,175 -0.08(-1.27%)
Aug 01, 2012 6.250 6.330 6.250 6.280 71,846 +0.06(+0.96%)
Jul 31, 2012 5.830 6.350 5.780 6.220 55,783 -0.10(-1.58%)
Jul 30, 2012 6.320 6.350 6.320 6.320 15,599 +0.00(+0.00%)
Jul 27, 2012 6.310 6.340 6.300 6.320 222,848 +0.04(+0.56%)
Jul 26, 2012 6.330 6.330 6.260 6.285 50,531 +0.07(+1.05%)
Jul 25, 2012 6.200 6.244 6.110 6.220 109,490 +0.01(+0.16%)
Jul 24, 2012 6.213 6.225 6.170 6.210 16,616 +0.01(+0.16%)
Jul 23, 2012 6.190 6.262 6.164 6.200 19,225 -0.20(-3.13%)
Jul 20, 2012 6.390 6.400 6.020 6.400 14,936 -0.04(-0.62%)
Jul 19, 2012 6.370 6.470 6.370 6.440 165,145 +0.14(+2.22%)
Jul 18, 2012 6.220 6.300 6.220 6.300 80,224 +0.11(+1.78%)
Jul 17, 2012 6.210 6.238 6.150 6.190 190,362 +0.01(+0.16%)
Jul 16, 2012 6.110 6.180 6.090 6.180 47,176 +0.07(+1.15%)
Jul 13, 2012 6.050 6.130 6.050 6.110 20,779 +0.11(+1.83%)
Jul 12, 2012 5.940 6.040 5.910 6.000 47,298 -0.01(-0.17%)
Jul 11, 2012 5.930 6.020 5.930 6.010 15,610 +0.13(+2.21%)
Jul 10, 2012 5.960 5.970 5.862 5.880 71,068 -0.12(-2.00%)
Jul 09, 2012 5.920 6.030 5.920 6.000 35,580 +0.11(+1.87%)
Jul 06, 2012 5.950 5.950 5.870 5.890 57,544 -0.18(-2.97%)
Jul 05, 2012 6.080 6.093 6.050 6.070 19,925 -0.01(-0.16%)
Jul 03, 2012 6.040 6.100 6.040 6.080 24,600 +0.24(+4.11%)
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.