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 (%)
Oct 29, 2010 5.860 5.860 5.778 5.830 231,747 -0.02(-0.34%)
Oct 28, 2010 5.840 5.860 5.810 5.850 81,203 +0.02(+0.34%)
Oct 27, 2010 5.810 5.830 5.740 5.830 68,070 -0.01(-0.17%)
Oct 25, 2010 5.880 5.890 5.770 5.840 305,150 +0.04(+0.69%)
Oct 22, 2010 5.800 5.814 5.738 5.800 55,743 +0.05(+0.87%)
Oct 21, 2010 5.840 5.870 5.700 5.750 330,004 -0.11(-1.88%)
Oct 20, 2010 5.740 5.860 5.720 5.860 19,456 +0.14(+2.45%)
Oct 19, 2010 5.790 5.830 5.700 5.720 97,710 -0.23(-3.87%)
Oct 18, 2010 5.960 5.960 5.870 5.950 221,209 +0.11(+1.88%)
Oct 15, 2010 5.910 5.930 5.800 5.840 28,728 -0.08(-1.35%)
Oct 14, 2010 5.950 6.000 5.890 5.920 214,826 -0.01(-0.17%)
Oct 13, 2010 5.940 5.990 5.930 5.930 142,846 +0.05(+0.92%)
Oct 12, 2010 5.890 5.910 5.830 5.876 10,026 -0.03(-0.57%)
Oct 11, 2010 5.930 5.940 5.890 5.910 17,170 -0.05(-0.84%)
Oct 08, 2010 5.960 5.960 5.880 5.960 48,223 +0.09(+1.53%)
Oct 07, 2010 6.050 6.050 5.840 5.870 173,856 -0.13(-2.17%)
Oct 06, 2010 5.980 6.040 5.950 6.000 80,506 +0.05(+0.84%)
Oct 05, 2010 5.900 5.970 5.900 5.950 95,378 +0.09(+1.54%)
Oct 04, 2010 5.890 5.940 5.860 5.860 55,548 -0.03(-0.51%)
Oct 01, 2010 5.890 5.900 5.840 5.890 128,267 +0.08(+1.38%)
Sep 30, 2010 5.760 5.810 5.740 5.810 61,026 +0.11(+1.93%)
Sep 29, 2010 5.550 5.700 5.530 5.700 25,505 +0.13(+2.33%)
Sep 28, 2010 5.560 5.620 5.540 5.570 8,450 +0.04(+0.72%)
Sep 27, 2010 5.588 5.588 5.490 5.530 24,902 -0.04(-0.72%)
Sep 24, 2010 5.550 5.610 5.550 5.570 20,064 +0.05(+0.91%)
Sep 23, 2010 5.460 5.550 5.400 5.520 48,168 +0.01(+0.18%)
Sep 22, 2010 5.500 5.510 5.470 5.510 41,537 +0.00(+0.00%)
Sep 21, 2010 5.586 5.594 5.506 5.510 53,460 -0.06(-1.08%)
Sep 20, 2010 5.500 5.610 5.500 5.570 24,216 +0.05(+0.91%)
Sep 17, 2010 5.520 5.550 5.470 5.520 37,756 -0.10(-1.78%)
Sep 15, 2010 5.580 5.630 5.580 5.620 29,145 -0.04(-0.71%)
Sep 14, 2010 5.660 5.700 5.620 5.660 54,613 +0.00(+0.00%)
Sep 13, 2010 5.690 5.710 5.640 5.660 29,317 +0.04(+0.71%)
Sep 10, 2010 5.542 5.620 5.542 5.620 96,668 +0.10(+1.81%)
Sep 09, 2010 5.600 5.600 5.500 5.520 20,360 -0.01(-0.18%)
Sep 08, 2010 5.510 5.600 5.510 5.530 19,099 +0.05(+0.91%)
Sep 07, 2010 5.490 5.560 5.420 5.480 33,702 +0.00(+0.00%)
Sep 03, 2010 5.520 5.549 5.418 5.480 12,572 -0.03(-0.54%)
Sep 02, 2010 5.420 5.530 5.420 5.510 52,125 +0.04(+0.73%)
Sep 01, 2010 5.438 5.510 5.430 5.470 71,375 +0.13(+2.43%)
Aug 31, 2010 5.480 5.506 5.330 5.340 26,007 -0.14(-2.55%)
Aug 30, 2010 5.510 5.530 5.480 5.480 29,130 -0.05(-0.90%)
Aug 27, 2010 5.530 5.532 5.400 5.530 12,898 +0.09(+1.65%)
Aug 26, 2010 5.420 5.460 5.396 5.440 90,485 +0.09(+1.68%)
Aug 25, 2010 5.260 5.380 5.240 5.350 65,976 +0.08(+1.52%)
Aug 24, 2010 5.310 5.340 5.270 5.270 41,609 -0.12(-2.23%)
Aug 23, 2010 5.430 5.470 5.360 5.390 36,346 -0.05(-0.92%)
Aug 20, 2010 5.470 5.470 5.416 5.440 28,860 -0.06(-1.09%)
Aug 19, 2010 5.590 5.590 5.490 5.500 28,276 -0.07(-1.26%)
Aug 18, 2010 5.560 5.601 5.500 5.570 73,692 -0.04(-0.71%)
Aug 17, 2010 5.630 5.660 5.590 5.610 13,402 +0.08(+1.45%)
Aug 16, 2010 5.550 5.550 5.520 5.530 52,164 -0.05(-0.90%)
Aug 13, 2010 5.580 5.580 5.540 5.580 14,179 -0.02(-0.36%)
Aug 12, 2010 5.620 5.680 5.570 5.600 95,528 -0.10(-1.75%)
Aug 11, 2010 5.810 5.810 5.700 5.700 66,778 -0.18(-3.06%)
Aug 10, 2010 5.860 5.900 5.835 5.880 55,186 -0.12(-2.00%)
Aug 09, 2010 5.970 6.000 5.951 6.000 18,249 +0.03(+0.50%)
Aug 06, 2010 5.970 6.040 5.910 5.970 25,475 -0.07(-1.16%)
Aug 05, 2010 6.060 6.070 6.030 6.040 14,793 -0.06(-0.98%)
Aug 04, 2010 6.100 6.110 6.040 6.100 85,969 +0.02(+0.33%)
Aug 03, 2010 6.050 6.110 6.022 6.080 132,858 +0.05(+0.83%)
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.