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 (%)
Apr 30, 2009 4.760 4.770 4.700 4.720 35,062 -0.03(-0.63%)
Apr 29, 2009 4.743 4.750 4.670 4.750 30,521 +0.07(+1.50%)
Apr 28, 2009 4.790 4.790 4.610 4.680 50,097 -0.05(-1.06%)
Apr 27, 2009 4.810 4.810 4.550 4.730 113,497 -0.01(-0.21%)
Apr 24, 2009 4.820 4.850 4.740 4.740 90,651 +0.07(+1.50%)
Apr 23, 2009 4.700 4.700 4.630 4.670 32,585 +0.00(+0.00%)
Apr 22, 2009 4.840 4.840 4.510 4.670 119,458 -0.01(-0.21%)
Apr 21, 2009 4.620 4.690 4.500 4.680 125,156 +0.06(+1.30%)
Apr 20, 2009 4.690 4.690 4.580 4.620 142,881 -0.33(-6.67%)
Apr 17, 2009 5.010 5.010 4.880 4.950 19,072 +0.06(+1.23%)
Apr 16, 2009 4.890 4.990 4.860 4.890 15,900 -0.04(-0.81%)
Apr 15, 2009 4.920 4.930 4.810 4.930 42,844 +0.03(+0.61%)
Apr 14, 2009 5.050 5.050 4.870 4.900 56,071 -0.07(-1.41%)
Apr 13, 2009 5.290 5.290 4.760 4.970 77,329 -0.11(-2.17%)
Apr 09, 2009 4.980 5.100 4.980 5.080 100,795 +0.24(+4.96%)
Apr 08, 2009 4.761 5.036 4.761 4.840 12,561 +0.06(+1.26%)
Apr 07, 2009 4.900 4.920 4.780 4.780 54,265 -0.16(-3.24%)
Apr 06, 2009 5.110 5.110 4.886 4.940 49,508 -0.08(-1.60%)
Apr 03, 2009 5.040 5.100 4.950 5.020 129,899 -0.01(-0.20%)
Apr 02, 2009 4.800 5.107 4.800 5.030 76,270 +0.28(+5.89%)
Apr 01, 2009 4.660 4.760 4.570 4.750 55,215 -0.03(-0.63%)
Mar 31, 2009 4.750 4.854 4.640 4.780 71,023 -0.01(-0.21%)
Mar 30, 2009 4.990 5.010 4.680 4.790 120,418 -0.47(-8.94%)
Mar 26, 2009 5.260 5.270 5.150 5.260 93,951 +0.17(+3.36%)
Mar 25, 2009 5.040 5.380 5.040 5.089 87,050 -0.12(-2.32%)
Mar 24, 2009 5.100 5.220 5.070 5.210 144,323 -0.05(-0.95%)
Mar 23, 2009 5.150 5.260 5.140 5.260 148,547 +0.28(+5.62%)
Mar 20, 2009 4.980 5.020 4.900 4.980 173,068 +0.02(+0.40%)
Mar 19, 2009 4.920 4.990 4.870 4.960 166,983 +0.19(+3.98%)
Mar 18, 2009 4.750 4.790 4.546 4.770 55,924 +0.02(+0.42%)
Mar 17, 2009 4.590 4.760 4.580 4.750 36,659 +0.17(+3.71%)
Mar 16, 2009 4.460 4.620 4.360 4.580 145,252 +0.09(+2.00%)
Mar 13, 2009 4.650 4.650 4.490 4.490 0 -0.07(-1.61%)
Mar 12, 2009 4.240 4.580 4.240 4.564 52,277 +0.27(+6.38%)
Mar 11, 2009 4.440 4.476 4.244 4.290 72,122 -0.20(-4.45%)
Mar 10, 2009 4.660 4.660 4.430 4.490 86,935 -0.08(-1.75%)
Mar 09, 2009 4.410 4.680 4.410 4.570 270,142 +0.04(+0.88%)
Mar 06, 2009 4.529 4.560 4.400 4.530 0 +0.09(+2.05%)
Mar 05, 2009 4.560 4.560 4.360 4.439 86,209 -0.19(-4.13%)
Mar 04, 2009 4.560 4.715 4.510 4.630 97,280 +0.47(+11.30%)
Mar 02, 2009 4.360 4.360 4.160 4.160 55,059 -0.47(-10.15%)
Feb 27, 2009 4.530 4.630 4.420 4.630 0 +0.02(+0.43%)
Feb 26, 2009 4.420 4.660 4.420 4.610 19,365 +0.18(+4.06%)
Feb 25, 2009 4.200 4.430 4.120 4.430 44,654 +0.23(+5.48%)
Feb 24, 2009 4.110 4.240 4.070 4.200 39,412 +0.15(+3.70%)
Feb 23, 2009 4.290 4.290 4.000 4.050 33,517 -0.13(-3.22%)
Feb 20, 2009 4.060 4.190 3.951 4.185 127,237 +0.03(+0.83%)
Feb 19, 2009 4.120 4.194 3.930 4.150 112,011 +0.18(+4.53%)
Feb 18, 2009 4.140 4.140 3.930 3.970 103,351 -0.14(-3.49%)
Feb 17, 2009 4.410 4.410 4.030 4.114 167,179 -0.40(-8.79%)
Feb 13, 2009 4.550 4.560 4.430 4.510 292,282 -0.01(-0.22%)
Feb 12, 2009 4.520 4.550 4.400 4.520 77,520 +0.00(+0.00%)
Feb 11, 2009 4.580 4.630 4.440 4.520 83,107 -0.07(-1.53%)
Feb 10, 2009 4.880 4.950 4.550 4.590 50,265 -0.18(-3.77%)
Feb 09, 2009 4.890 4.930 4.730 4.770 78,728 -0.02(-0.42%)
Feb 06, 2009 4.630 4.810 4.600 4.790 85,778 +0.05(+1.05%)
Feb 05, 2009 4.730 4.750 4.560 4.740 35,575 +0.11(+2.38%)
Feb 04, 2009 4.650 4.710 4.540 4.630 109,907 -0.01(-0.22%)
Feb 03, 2009 4.590 4.700 4.561 4.640 18,899 +0.01(+0.22%)
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.