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 (%)
May 28, 2010 5.650 5.680 5.570 5.650 34,854 -0.03(-0.53%)
May 27, 2010 5.560 5.680 5.530 5.680 51,373 +0.26(+4.80%)
May 26, 2010 5.350 5.460 5.350 5.420 65,179 +0.11(+2.07%)
May 25, 2010 5.150 5.310 5.140 5.310 115,255 -0.05(-0.93%)
May 24, 2010 5.360 5.390 5.340 5.360 54,148 -0.02(-0.37%)
May 21, 2010 5.310 5.440 5.310 5.380 76,109 +0.00(+0.00%)
May 20, 2010 5.300 5.430 5.270 5.380 174,677 -0.19(-3.41%)
May 19, 2010 5.570 5.580 5.450 5.570 149,030 -0.03(-0.54%)
May 18, 2010 5.730 5.756 5.540 5.600 72,882 -0.08(-1.41%)
May 17, 2010 5.780 5.790 5.610 5.680 94,576 -0.16(-2.74%)
May 14, 2010 5.840 5.940 5.783 5.840 81,071 -0.17(-2.80%)
May 13, 2010 6.040 6.090 6.000 6.008 75,552 -0.09(-1.51%)
May 12, 2010 6.080 6.117 6.040 6.100 36,239 +0.04(+0.66%)
May 11, 2010 6.100 6.100 6.040 6.060 137,455 -0.06(-0.98%)
May 10, 2010 6.040 6.120 6.000 6.120 369,731 +0.20(+3.38%)
May 07, 2010 5.960 5.994 5.880 5.920 65,721 -0.10(-1.66%)
May 06, 2010 6.130 6.220 5.650 6.020 173,013 -0.20(-3.22%)
May 05, 2010 6.250 6.310 6.200 6.220 410,623 -0.22(-3.42%)
May 04, 2010 6.590 6.590 6.416 6.440 229,121 -0.24(-3.59%)
May 03, 2010 6.620 6.710 6.611 6.680 452,462 +0.08(+1.21%)
Apr 30, 2010 6.590 6.610 6.540 6.600 136,609 +0.06(+0.92%)
Apr 29, 2010 6.580 6.580 6.530 6.540 42,921 +0.07(+1.11%)
Apr 28, 2010 6.420 6.490 6.400 6.468 44,236 +0.07(+1.07%)
Apr 27, 2010 6.450 6.450 6.390 6.400 53,344 -0.14(-2.14%)
Apr 26, 2010 6.590 6.600 6.510 6.540 20,707 -0.05(-0.76%)
Apr 23, 2010 6.500 6.590 6.500 6.590 48,960 +0.12(+1.89%)
Apr 22, 2010 6.340 6.468 6.322 6.468 29,327 -0.00(-0.03%)
Apr 21, 2010 6.430 6.490 6.390 6.470 90,765 +0.07(+1.09%)
Apr 20, 2010 6.370 6.460 6.370 6.400 21,539 +0.00(+0.00%)
Apr 19, 2010 6.350 6.400 6.330 6.400 19,012 -0.07(-1.13%)
Apr 16, 2010 6.500 6.536 6.430 6.473 24,140 -0.16(-2.37%)
Apr 15, 2010 6.640 6.660 6.617 6.630 36,282 +0.00(+0.00%)
Apr 14, 2010 6.570 6.650 6.540 6.630 17,488 +0.12(+1.84%)
Apr 13, 2010 6.480 6.512 6.400 6.510 34,433 +0.01(+0.15%)
Apr 12, 2010 6.530 6.590 6.490 6.500 35,284 -0.02(-0.31%)
Apr 09, 2010 6.569 6.569 6.470 6.520 24,190 -0.03(-0.44%)
Apr 08, 2010 6.470 6.550 6.470 6.548 14,045 -0.00(-0.02%)
Apr 07, 2010 6.640 6.640 6.540 6.550 25,560 -0.06(-0.91%)
Apr 06, 2010 6.680 6.680 6.600 6.610 176,183 -0.02(-0.30%)
Apr 05, 2010 6.500 6.650 6.500 6.630 47,024 +0.13(+2.00%)
Apr 01, 2010 6.430 6.500 6.500 6.500 38,700 +0.13(+2.04%)
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%)
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.