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, 2014 7.170 7.180 7.140 7.180 10,739 -0.07(-0.97%)
Apr 29, 2014 7.270 7.280 7.230 7.250 25,506 +0.05(+0.74%)
Apr 28, 2014 7.230 7.230 7.180 7.197 10,328 -0.02(-0.32%)
Apr 25, 2014 7.220 7.230 7.210 7.220 1,924 -0.06(-0.82%)
Apr 24, 2014 7.280 7.280 7.280 7.280 1,982 +0.03(+0.41%)
Apr 23, 2014 7.277 7.277 7.240 7.250 2,465 -0.03(-0.41%)
Apr 22, 2014 7.260 7.290 7.240 7.280 22,681 -0.05(-0.68%)
Apr 21, 2014 7.320 7.330 7.310 7.330 9,124 +0.01(+0.14%)
Apr 17, 2014 7.250 7.320 7.320 7.320 12,900 +0.07(+0.97%)
Apr 16, 2014 7.290 7.310 7.250 7.250 4,100 +0.01(+0.14%)
Apr 15, 2014 7.220 7.270 7.220 7.240 28,250 +0.00(+0.03%)
Apr 14, 2014 7.210 7.237 7.210 7.237 5,891 +0.06(+0.80%)
Apr 11, 2014 7.185 7.230 7.180 7.180 6,328 -0.01(-0.14%)
Apr 10, 2014 7.200 7.210 7.170 7.190 4,575 +0.00(+0.00%)
Apr 09, 2014 7.150 7.210 7.150 7.190 21,149 +0.02(+0.28%)
Apr 08, 2014 7.071 7.170 7.060 7.170 17,371 +0.13(+1.85%)
Apr 07, 2014 7.040 7.084 7.000 7.040 5,194 -0.04(-0.52%)
Apr 04, 2014 7.060 7.090 7.060 7.077 9,012 +0.06(+0.81%)
Apr 03, 2014 7.000 7.020 7.000 7.020 3,964 +0.09(+1.25%)
Apr 02, 2014 6.920 6.960 6.910 6.933 8,673 -0.03(-0.39%)
Apr 01, 2014 7.090 7.090 6.950 6.960 28,402 -0.13(-1.83%)
Mar 31, 2014 7.558 7.558 7.090 7.090 1,780 -0.06(-0.84%)
Mar 28, 2014 7.100 7.158 7.100 7.150 6,135 +0.03(+0.42%)
Mar 27, 2014 7.090 7.130 7.090 7.120 2,967 +0.07(+0.99%)
Mar 26, 2014 7.040 7.050 7.020 7.050 32,376 +0.04(+0.57%)
Mar 25, 2014 7.005 7.045 6.990 7.010 14,773 +0.00(+0.03%)
Mar 24, 2014 7.060 7.060 7.008 7.008 5,146 -0.00(-0.03%)
Mar 21, 2014 7.036 7.060 7.000 7.010 10,678 +0.03(+0.43%)
Mar 20, 2014 6.956 6.980 6.956 6.980 1,817 -0.02(-0.29%)
Mar 19, 2014 6.997 7.010 6.965 7.000 13,560 -0.01(-0.14%)
Mar 18, 2014 6.940 7.020 6.940 7.010 7,232 +0.04(+0.57%)
Mar 17, 2014 6.950 6.977 6.950 6.970 4,085 -0.05(-0.71%)
Mar 14, 2014 7.030 7.040 7.010 7.020 7,024 +0.04(+0.57%)
Mar 13, 2014 6.970 7.000 6.957 6.980 27,547 -0.03(-0.43%)
Mar 12, 2014 6.980 7.030 6.980 7.010 16,128 -0.06(-0.85%)
Mar 11, 2014 7.110 7.120 7.070 7.070 7,707 -0.06(-0.84%)
Mar 10, 2014 7.100 7.130 7.090 7.130 17,729 -0.06(-0.83%)
Mar 07, 2014 7.160 7.190 7.160 7.190 3,691 +0.04(+0.51%)
Mar 06, 2014 7.090 7.153 7.070 7.153 6,830 +0.05(+0.75%)
Mar 05, 2014 7.170 7.170 7.010 7.100 14,902 -0.10(-1.39%)
Mar 04, 2014 7.200 7.230 7.193 7.200 6,302 -0.07(-0.96%)
Mar 03, 2014 7.310 7.340 7.270 7.270 7,929 +0.10(+1.39%)
Feb 28, 2014 7.170 7.197 7.160 7.170 5,304 +0.01(+0.14%)
Feb 27, 2014 7.170 7.170 7.148 7.160 1,305 -0.02(-0.29%)
Feb 26, 2014 7.170 7.200 6.990 7.181 3,765 +0.01(+0.15%)
Feb 25, 2014 7.200 7.200 7.160 7.170 22,989 -0.11(-1.51%)
Feb 24, 2014 7.280 7.280 7.250 7.280 3,658 +0.03(+0.41%)
Feb 21, 2014 7.270 7.280 7.235 7.250 15,921 -0.01(-0.14%)
Feb 20, 2014 7.100 7.277 7.100 7.260 13,408 +0.00(+0.01%)
Feb 19, 2014 7.267 7.297 7.257 7.260 35,529 +0.02(+0.28%)
Feb 18, 2014 7.160 7.250 7.160 7.240 71,565 +0.15(+2.12%)
Feb 14, 2014 7.070 7.090 7.090 7.090 6,200 +0.02(+0.28%)
Feb 13, 2014 7.040 7.110 7.000 7.070 14,570 +0.02(+0.28%)
Feb 12, 2014 7.100 7.120 7.040 7.050 1,873,955 -0.01(-0.14%)
Feb 11, 2014 7.050 7.060 7.030 7.060 24,041 +0.04(+0.57%)
Feb 10, 2014 7.070 7.070 7.010 7.020 18,899 -0.02(-0.28%)
Feb 07, 2014 6.960 7.040 6.960 7.040 10,500 +0.10(+1.44%)
Feb 06, 2014 6.950 7.100 6.940 6.940 6,750 +0.07(+1.02%)
Feb 05, 2014 6.880 6.880 6.870 6.870 1,850 -0.01(-0.15%)
Feb 04, 2014 6.880 6.880 6.880 6.880 18,814 +0.06(+0.88%)
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.