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 (%)
Mar 31, 2010 6.340 6.370 6.280 6.370 24,247 +0.10(+1.59%)
Mar 30, 2010 6.280 6.300 6.240 6.270 9,979 -0.03(-0.47%)
Mar 29, 2010 6.190 6.306 6.180 6.300 21,756 +0.19(+3.11%)
Mar 26, 2010 6.160 6.176 6.100 6.110 149,937 -0.03(-0.49%)
Mar 25, 2010 6.220 6.220 6.130 6.140 34,172 -0.03(-0.45%)
Mar 24, 2010 6.130 6.190 6.130 6.168 23,732 -0.10(-1.63%)
Mar 23, 2010 6.230 6.270 6.180 6.270 71,295 +0.02(+0.38%)
Mar 22, 2010 6.090 6.260 6.040 6.246 54,811 +0.04(+0.59%)
Mar 19, 2010 6.270 6.282 6.142 6.210 58,075 -0.08(-1.27%)
Mar 18, 2010 6.350 6.356 6.260 6.290 31,383 -0.08(-1.26%)
Mar 17, 2010 6.330 6.380 6.313 6.370 60,700 +0.08(+1.27%)
Mar 16, 2010 6.200 6.310 6.200 6.290 47,255 +0.14(+2.28%)
Mar 15, 2010 6.143 6.156 6.140 6.150 18,674 -0.11(-1.76%)
Mar 12, 2010 6.340 6.360 6.240 6.260 66,893 -0.08(-1.26%)
Mar 11, 2010 6.320 6.340 6.280 6.340 28,188 +0.03(+0.48%)
Mar 10, 2010 6.260 6.370 6.250 6.310 56,932 +0.06(+0.96%)
Mar 09, 2010 6.250 6.301 6.230 6.250 24,776 -0.04(-0.64%)
Mar 08, 2010 6.300 6.330 6.260 6.290 67,694 +0.00(+0.00%)
Mar 05, 2010 6.270 6.320 6.270 6.290 106,830 +0.08(+1.29%)
Mar 04, 2010 6.228 6.228 6.180 6.210 9,581 -0.06(-0.96%)
Mar 03, 2010 6.240 6.280 5.800 6.270 46,928 +0.09(+1.46%)
Mar 02, 2010 6.110 6.220 6.110 6.180 30,434 +0.10(+1.64%)
Mar 01, 2010 6.180 6.220 6.040 6.080 13,639 -0.06(-0.98%)
Feb 26, 2010 6.060 6.180 6.060 6.140 43,140 +0.09(+1.49%)
Feb 25, 2010 6.090 6.090 5.980 6.050 173,892 -0.15(-2.42%)
Feb 24, 2010 6.120 6.220 6.100 6.200 80,154 +0.10(+1.64%)
Feb 23, 2010 6.160 6.160 6.090 6.100 75,257 -0.13(-2.13%)
Feb 22, 2010 6.210 6.240 6.170 6.233 62,485 +0.01(+0.18%)
Feb 19, 2010 6.190 6.250 6.150 6.221 120,628 +0.02(+0.34%)
Feb 18, 2010 6.190 6.210 6.100 6.200 46,653 +0.11(+1.86%)
Feb 17, 2010 6.060 6.087 6.010 6.087 41,363 +0.03(+0.44%)
Feb 16, 2010 5.950 6.080 5.950 6.060 136,890 +0.22(+3.77%)
Feb 12, 2010 5.830 5.840 5.840 5.840 24,900 -0.07(-1.18%)
Feb 11, 2010 5.900 5.950 5.800 5.910 31,924 +0.06(+1.03%)
Feb 10, 2010 5.860 5.895 5.740 5.850 235,940 +0.04(+0.69%)
Feb 09, 2010 5.880 5.880 5.700 5.810 114,311 +0.12(+2.11%)
Feb 08, 2010 5.760 5.760 5.610 5.690 27,209 +0.00(+0.00%)
Feb 05, 2010 5.770 5.810 5.550 5.690 68,716 -0.13(-2.23%)
Feb 04, 2010 6.000 6.000 5.770 5.820 90,944 -0.25(-4.12%)
Feb 03, 2010 6.260 6.260 6.070 6.070 44,205 -0.07(-1.14%)
Feb 02, 2010 6.000 6.140 5.980 6.140 37,335 +0.18(+3.02%)
Feb 01, 2010 5.850 5.960 5.805 5.960 24,368 +0.18(+3.11%)
Jan 29, 2010 5.850 5.880 5.720 5.780 71,482 -0.05(-0.86%)
Jan 28, 2010 5.840 5.870 5.770 5.830 75,905 -0.01(-0.17%)
Jan 27, 2010 5.949 5.949 5.770 5.840 53,107 -0.06(-1.02%)
Jan 26, 2010 5.930 5.960 5.890 5.900 91,381 -0.10(-1.67%)
Jan 25, 2010 5.900 6.000 5.900 6.000 10,409 +0.09(+1.52%)
Jan 22, 2010 6.000 6.020 5.900 5.910 113,049 -0.14(-2.31%)
Jan 21, 2010 6.190 6.190 6.000 6.050 154,619 -0.09(-1.47%)
Jan 20, 2010 6.190 6.190 6.110 6.140 24,585 -0.14(-2.23%)
Jan 19, 2010 6.170 6.280 6.070 6.280 64,257 +0.05(+0.80%)
Jan 15, 2010 6.290 6.230 6.230 6.230 75,100 -0.07(-1.16%)
Jan 14, 2010 6.350 6.370 6.260 6.303 17,966 -0.06(-0.99%)
Jan 13, 2010 6.390 6.394 6.250 6.366 30,481 -0.05(-0.84%)
Jan 12, 2010 6.410 6.500 6.380 6.420 51,573 -0.11(-1.68%)
Jan 11, 2010 6.620 6.640 6.500 6.530 41,791 -0.08(-1.21%)
Jan 08, 2010 6.540 6.640 6.530 6.610 65,460 +0.04(+0.61%)
Jan 07, 2010 6.640 6.640 6.570 6.570 154,998 -0.05(-0.76%)
Jan 06, 2010 6.580 6.650 6.470 6.620 123,928 +0.06(+0.91%)
Jan 05, 2010 6.550 6.560 6.480 6.560 146,395 +0.04(+0.61%)
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.