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 31, 2014 5.800 5.850 5.800 5.850 13,206 -0.03(-0.51%)
Oct 30, 2014 5.890 5.890 5.860 5.880 25,727 -0.05(-0.84%)
Oct 29, 2014 5.920 5.960 5.910 5.930 56,125 +0.09(+1.54%)
Oct 28, 2014 5.780 5.850 5.780 5.840 7,076 +0.06(+1.04%)
Oct 27, 2014 5.730 5.820 5.730 5.780 55,285 -0.05(-0.86%)
Oct 24, 2014 5.840 5.840 5.790 5.830 46,679 -0.06(-1.02%)
Oct 23, 2014 5.820 5.900 5.820 5.890 31,818 +0.11(+1.90%)
Oct 22, 2014 5.910 5.910 5.780 5.780 10,550 -0.12(-2.02%)
Oct 21, 2014 5.880 5.910 5.846 5.899 9,700 +0.04(+0.67%)
Oct 20, 2014 5.850 5.880 5.800 5.860 586,957 -0.05(-0.80%)
Oct 17, 2014 5.900 5.910 5.880 5.907 26,463 +0.04(+0.63%)
Oct 16, 2014 5.740 5.990 5.740 5.870 46,302 +0.07(+1.21%)
Oct 15, 2014 5.838 5.860 5.780 5.800 19,655 -0.05(-0.85%)
Oct 14, 2014 5.981 5.990 5.840 5.850 38,484 -0.23(-3.78%)
Oct 13, 2014 6.080 6.110 6.050 6.080 27,297 -0.04(-0.60%)
Oct 10, 2014 6.080 6.140 6.050 6.117 42,500 +0.03(+0.44%)
Oct 09, 2014 6.190 6.190 6.090 6.090 11,888 -0.14(-2.27%)
Oct 08, 2014 6.230 6.232 6.180 6.232 136,904 -0.06(-0.96%)
Oct 07, 2014 6.310 6.327 6.280 6.292 26,468 -0.04(-0.56%)
Oct 06, 2014 6.330 6.330 6.275 6.328 6,194 -0.03(-0.51%)
Oct 03, 2014 6.380 6.380 6.310 6.360 5,389 -0.05(-0.78%)
Oct 02, 2014 6.360 6.410 6.340 6.410 84,116 -0.03(-0.47%)
Oct 01, 2014 6.570 6.570 6.420 6.440 46,970 -0.06(-0.92%)
Sep 30, 2014 6.482 6.500 6.470 6.500 14,250 -0.13(-1.96%)
Sep 29, 2014 6.610 6.630 6.610 6.630 960 +0.04(+0.56%)
Sep 26, 2014 6.560 6.600 6.560 6.593 7,653 +0.00(+0.04%)
Sep 25, 2014 6.530 6.600 6.530 6.590 41,916 +0.01(+0.15%)
Sep 24, 2014 6.490 6.590 6.490 6.580 5,533 +0.05(+0.77%)
Sep 23, 2014 6.490 6.530 6.490 6.530 6,060 +0.04(+0.59%)
Sep 22, 2014 6.508 6.510 6.470 6.492 19,536 -0.07(-1.04%)
Sep 19, 2014 6.570 6.570 6.547 6.560 63,324 -0.01(-0.15%)
Sep 18, 2014 6.680 6.680 6.560 6.570 19,415 -0.08(-1.14%)
Sep 17, 2014 6.690 6.700 6.640 6.646 6,091 -0.01(-0.21%)
Sep 16, 2014 6.580 6.674 6.580 6.660 730,648 +0.07(+1.06%)
Sep 15, 2014 6.550 6.590 6.550 6.590 11,680 +0.07(+1.07%)
Sep 12, 2014 6.550 6.550 6.520 6.520 14,830 -0.09(-1.36%)
Sep 11, 2014 6.530 6.610 6.500 6.610 48,430 +0.03(+0.46%)
Sep 10, 2014 6.570 6.580 6.550 6.580 80,842 -0.07(-1.05%)
Sep 09, 2014 6.660 6.660 6.650 6.650 512 -0.01(-0.15%)
Sep 08, 2014 6.610 6.660 6.600 6.660 6,498 -0.02(-0.30%)
Sep 05, 2014 6.710 6.710 6.660 6.680 19,257 -0.06(-0.89%)
Sep 04, 2014 6.790 6.790 6.730 6.740 7,578 -0.05(-0.74%)
Sep 03, 2014 6.740 6.790 6.720 6.790 122,968 +0.13(+1.95%)
Sep 02, 2014 6.770 6.770 6.650 6.660 19,818 -0.19(-2.77%)
Aug 29, 2014 6.800 6.850 6.850 6.850 6,200 +0.07(+1.03%)
Aug 28, 2014 6.800 6.820 6.780 6.780 520 -0.01(-0.15%)
Aug 27, 2014 6.790 6.790 6.790 6.790 480 +0.04(+0.59%)
Aug 26, 2014 6.780 6.780 6.740 6.750 6,387 +0.00(+0.00%)
Aug 25, 2014 6.720 6.750 6.710 6.750 1,454 +0.04(+0.60%)
Aug 22, 2014 6.750 6.750 6.710 6.710 2,810 -0.04(-0.59%)
Aug 21, 2014 6.711 6.750 6.711 6.750 2,707 +0.04(+0.57%)
Aug 20, 2014 6.720 6.720 6.680 6.712 24,518 +0.03(+0.48%)
Aug 19, 2014 6.690 6.710 6.681 6.680 30,653 +0.00(+0.00%)
Aug 18, 2014 6.680 6.700 6.670 6.680 34,098 -0.09(-1.29%)
Aug 15, 2014 6.750 6.780 6.740 6.767 18,612 +0.03(+0.40%)
Aug 14, 2014 6.830 6.830 6.730 6.740 10,662 -0.15(-2.18%)
Aug 13, 2014 6.884 6.890 6.840 6.890 37,367 +0.00(+0.00%)
Aug 12, 2014 6.910 6.910 6.860 6.890 32,984 -0.04(-0.58%)
Aug 11, 2014 6.958 6.960 6.930 6.930 33,859 +0.02(+0.29%)
Aug 08, 2014 6.970 6.970 6.920 6.910 215,601 -0.04(-0.58%)
Aug 07, 2014 6.940 6.950 6.910 6.950 29,025 +0.05(+0.72%)
Aug 06, 2014 6.920 6.940 6.900 6.900 79,185 +0.00(+0.00%)
Aug 05, 2014 6.900 6.900 6.874 6.900 10,665 -0.02(-0.29%)
Aug 04, 2014 6.910 6.920 6.900 6.920 14,501 +0.03(+0.44%)
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.