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 29, 2017 2.470 2.470 2.470 2.470 100 -0.02(-0.80%)
Sep 28, 2017 2.530 2.530 2.480 2.490 500 -0.01(-0.40%)
Sep 27, 2017 2.520 2.520 2.500 2.500 49,660 -0.00(-0.20%)
Sep 26, 2017 2.508 2.510 2.496 2.505 13,759 +0.00(+0.20%)
Sep 25, 2017 2.480 2.500 2.480 2.500 159,024 +0.05(+2.04%)
Sep 22, 2017 2.450 2.450 2.450 2.450 100 -0.00(-0.00%)
Sep 21, 2017 2.450 2.460 2.440 2.450 24,393 +0.00(+0.00%)
Sep 20, 2017 2.450 2.460 2.450 2.450 52,900 +0.01(+0.41%)
Sep 19, 2017 2.431 2.440 2.431 2.440 2,587 +0.00(+0.00%)
Sep 18, 2017 2.442 2.442 2.440 2.440 6,309 +0.01(+0.41%)
Sep 15, 2017 2.439 2.439 2.430 2.430 2,516 +0.00(+0.00%)
Sep 14, 2017 2.300 2.460 2.300 2.430 2,148 +0.01(+0.36%)
Sep 13, 2017 2.380 2.421 2.380 2.421 984 +0.05(+1.95%)
Sep 12, 2017 2.360 2.390 2.360 2.375 16,883 +0.02(+0.98%)
Sep 11, 2017 2.350 2.352 2.350 2.352 25,101 +0.01(+0.43%)
Sep 08, 2017 2.360 2.370 2.342 2.342 34,222 -0.05(-2.21%)
Sep 07, 2017 2.399 2.400 2.395 2.395 447 +0.00(+0.21%)
Sep 06, 2017 2.380 2.399 2.380 2.390 13,850 +0.01(+0.42%)
Sep 05, 2017 2.380 2.380 2.380 2.380 5,083 +0.04(+1.71%)
Sep 01, 2017 2.320 2.320 2.320 2.340 1,074 +0.01(+0.43%)
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%)
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.