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 (%)
Sep 27, 2013 6.981 6.981 6.920 6.920 1,549 -0.05(-0.67%)
Sep 26, 2013 6.945 6.980 6.910 6.967 13,597 +0.06(+0.82%)
Sep 25, 2013 6.984 6.970 6.910 6.910 21,750 -0.04(-0.58%)
Sep 24, 2013 6.910 6.960 6.880 6.950 39,348 +0.01(+0.14%)
Sep 23, 2013 6.960 7.000 6.940 6.940 31,834 -0.12(-1.70%)
Sep 20, 2013 7.060 7.076 7.024 7.060 30,584 -0.03(-0.42%)
Sep 19, 2013 7.140 7.170 7.070 7.090 25,194 -0.08(-1.12%)
Sep 18, 2013 7.030 7.210 6.910 7.170 47,615 +0.15(+2.14%)
Sep 17, 2013 7.070 7.100 7.020 7.020 68,171 -0.13(-1.82%)
Sep 16, 2013 7.240 7.160 7.130 7.150 12,514 -0.09(-1.24%)
Sep 13, 2013 7.160 7.240 7.160 7.240 8,347 +0.03(+0.42%)
Sep 12, 2013 7.180 7.250 7.120 7.210 22,575 +0.08(+1.12%)
Sep 11, 2013 7.160 7.160 7.120 7.130 38,719 +0.01(+0.14%)
Sep 10, 2013 7.090 7.150 7.080 7.120 99,217 -0.13(-1.79%)
Sep 09, 2013 7.280 7.310 7.250 7.250 45,940 -0.07(-0.96%)
Sep 06, 2013 7.300 7.353 7.300 7.320 376,974 +0.06(+0.83%)
Sep 05, 2013 7.234 7.290 7.193 7.260 26,497 +0.02(+0.28%)
Sep 04, 2013 7.170 7.260 7.170 7.240 150,690 -0.04(-0.55%)
Sep 03, 2013 7.300 7.310 7.230 7.280 93,052 +0.05(+0.69%)
Aug 30, 2013 7.280 7.289 7.220 7.230 8,341 -0.08(-1.09%)
Aug 29, 2013 7.340 7.390 7.310 7.310 37,578 -0.04(-0.54%)
Aug 28, 2013 7.250 7.380 7.250 7.350 44,487 +0.08(+1.10%)
Aug 27, 2013 7.120 7.300 7.120 7.270 59,623 +0.16(+2.25%)
Aug 26, 2013 7.100 7.110 7.070 7.110 10,514 +0.01(+0.14%)
Aug 23, 2013 7.030 7.127 7.020 7.100 16,891 +0.07(+1.00%)
Aug 22, 2013 6.960 7.040 6.960 7.030 10,302 +0.05(+0.72%)
Aug 21, 2013 7.010 7.010 6.960 6.980 5,671 -0.04(-0.57%)
Aug 20, 2013 7.020 7.102 7.010 7.020 16,824 -0.04(-0.57%)
Aug 19, 2013 7.110 7.130 7.060 7.060 55,529 -0.04(-0.56%)
Aug 16, 2013 7.080 7.134 7.042 7.100 23,075 +0.03(+0.42%)
Aug 15, 2013 7.070 7.100 7.050 7.070 32,487 +0.03(+0.43%)
Aug 14, 2013 6.980 7.040 6.980 7.040 18,324 +0.05(+0.72%)
Aug 13, 2013 6.980 7.000 6.960 6.990 2,243 +0.03(+0.43%)
Aug 12, 2013 6.890 6.962 6.890 6.960 98,712 +0.05(+0.72%)
Aug 09, 2013 6.890 6.920 6.890 6.910 7,363 +0.10(+1.47%)
Aug 08, 2013 6.820 6.820 6.760 6.810 38,820 -0.03(-0.44%)
Aug 07, 2013 6.870 6.900 6.840 6.840 14,700 -0.10(-1.44%)
Aug 06, 2013 6.960 6.960 6.920 6.940 33,088 -0.03(-0.43%)
Aug 05, 2013 6.830 6.990 6.800 6.970 10,380 -0.03(-0.43%)
Aug 02, 2013 7.000 7.030 6.998 7.000 14,314 -0.07(-0.99%)
Aug 01, 2013 7.020 7.080 7.020 7.070 87,748 +0.15(+2.17%)
Jul 31, 2013 6.830 6.928 6.830 6.920 94,710 +0.08(+1.17%)
Jul 30, 2013 6.880 6.880 6.840 6.840 106,214 -0.06(-0.87%)
Jul 29, 2013 6.900 6.940 6.900 6.900 22,328 -0.02(-0.29%)
Jul 26, 2013 6.930 6.960 6.890 6.920 9,937 -0.08(-1.14%)
Jul 25, 2013 6.930 7.000 6.900 7.000 37,971 +0.05(+0.70%)
Jul 24, 2013 7.010 7.030 6.940 6.951 6,792 -0.11(-1.57%)
Jul 23, 2013 7.020 7.066 7.020 7.062 11,968 +0.04(+0.60%)
Jul 22, 2013 7.454 7.454 7.020 7.020 59,188 -0.08(-1.13%)
Jul 19, 2013 7.130 7.140 7.050 7.100 11,825 +0.00(+0.00%)
Jul 18, 2013 7.000 7.120 7.000 7.100 108,525 +0.08(+1.11%)
Jul 17, 2013 6.990 7.030 6.980 7.022 52,214 +0.04(+0.60%)
Jul 16, 2013 7.020 7.020 6.980 6.980 10,925 -0.03(-0.48%)
Jul 15, 2013 6.950 7.030 6.950 7.014 600,605 +0.02(+0.34%)
Jul 12, 2013 6.940 7.000 6.940 6.990 27,543 +0.08(+1.16%)
Jul 11, 2013 6.940 6.940 6.870 6.910 18,630 -0.03(-0.43%)
Jul 10, 2013 6.940 6.965 6.860 6.940 31,450 +0.07(+1.02%)
Jul 09, 2013 6.870 6.870 6.820 6.870 110,271 +0.03(+0.44%)
Jul 08, 2013 6.837 6.880 6.830 6.840 45,048 -0.01(-0.15%)
Jul 05, 2013 6.800 6.870 6.800 6.850 27,681 +0.11(+1.63%)
Jul 03, 2013 6.720 6.790 6.700 6.740 24,126 +0.12(+1.81%)
Jul 02, 2013 6.580 6.650 6.580 6.620 131,781 +0.09(+1.38%)
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.