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 (%)
Sep 30, 2015 3.040 3.040 3.020 3.040 31,024 +0.01(+0.33%)
Sep 29, 2015 3.030 3.050 3.030 3.030 19,196 +0.04(+1.34%)
Sep 28, 2015 3.010 3.040 2.990 2.990 32,033 -0.06(-1.97%)
Sep 25, 2015 3.060 3.061 3.040 3.050 31,366 +0.00(+0.00%)
Sep 24, 2015 3.020 3.050 3.011 3.050 19,730 +0.04(+1.33%)
Sep 23, 2015 3.110 3.150 3.000 3.010 10,450 -0.10(-3.22%)
Sep 22, 2015 3.060 3.110 3.040 3.110 55,172 +0.03(+0.97%)
Sep 21, 2015 3.060 3.100 3.060 3.080 35,182 +0.07(+2.33%)
Sep 18, 2015 3.070 3.080 3.010 3.010 29,963 -0.13(-4.14%)
Sep 17, 2015 3.160 3.160 3.110 3.140 17,480 +0.00(+0.00%)
Sep 16, 2015 3.090 3.180 3.090 3.140 26,248 +0.09(+2.95%)
Sep 15, 2015 3.030 3.050 3.020 3.050 186,836 +0.02(+0.66%)
Sep 14, 2015 3.050 3.050 3.020 3.030 30,262 -0.06(-1.94%)
Sep 11, 2015 3.060 3.100 3.060 3.090 109,835 -0.03(-0.96%)
Sep 10, 2015 3.090 3.123 3.090 3.120 6,021 +0.06(+1.96%)
Sep 09, 2015 3.120 3.120 3.050 3.060 4,795 -0.08(-2.55%)
Sep 08, 2015 3.110 3.140 3.090 3.140 14,209 -0.02(-0.63%)
Sep 04, 2015 3.200 3.160 3.160 3.160 6,500 -0.06(-1.77%)
Sep 03, 2015 3.180 3.265 3.180 3.217 41,011 +0.06(+1.80%)
Sep 02, 2015 3.180 3.180 3.030 3.160 154,978 +0.05(+1.61%)
Sep 01, 2015 3.250 3.260 3.110 3.110 275,609 -0.22(-6.61%)
Aug 31, 2015 3.074 3.360 3.074 3.330 35,323 +0.17(+5.38%)
Aug 28, 2015 3.000 3.186 2.980 3.160 145,659 +0.21(+7.12%)
Aug 27, 2015 2.840 2.950 2.840 2.950 71,272 +0.16(+5.74%)
Aug 26, 2015 2.795 2.800 2.770 2.790 195,723 +0.01(+0.36%)
Aug 25, 2015 2.820 2.850 2.780 2.780 93,419 +0.04(+1.46%)
Aug 24, 2015 2.780 2.830 2.740 2.740 320,728 -0.16(-5.52%)
Aug 21, 2015 2.950 2.950 2.870 2.900 27,703 -0.05(-1.69%)
Aug 20, 2015 2.960 3.000 2.950 2.950 32,848 -0.01(-0.34%)
Aug 19, 2015 3.050 3.050 2.960 2.960 55,972 -0.10(-3.27%)
Aug 18, 2015 3.050 3.090 3.050 3.060 23,653 +0.00(+0.00%)
Aug 17, 2015 3.098 3.098 3.060 3.060 179,230 -0.03(-0.97%)
Aug 14, 2015 3.120 3.160 3.080 3.090 94,737 -0.01(-0.32%)
Aug 13, 2015 3.140 3.140 3.100 3.100 19,584 -0.08(-2.52%)
Aug 12, 2015 3.170 3.190 3.150 3.180 69,377 +0.03(+0.95%)
Aug 11, 2015 3.140 3.150 3.120 3.150 34,302 -0.06(-1.87%)
Aug 10, 2015 3.230 3.230 3.210 3.210 9,209 +0.09(+2.88%)
Aug 07, 2015 3.150 3.150 3.120 3.120 171,920 -0.05(-1.58%)
Aug 06, 2015 3.160 3.180 3.140 3.170 76,967 -0.01(-0.31%)
Aug 05, 2015 3.240 3.250 3.170 3.180 84,410 -0.05(-1.54%)
Aug 04, 2015 3.220 3.230 3.210 3.230 34,201 +0.04(+1.25%)
Aug 03, 2015 3.230 3.250 3.180 3.190 55,319 -0.11(-3.33%)
Jul 31, 2015 3.380 3.388 3.300 3.300 11,226 -0.08(-2.37%)
Jul 30, 2015 3.413 3.417 3.370 3.380 13,592 -0.02(-0.59%)
Jul 29, 2015 3.350 3.430 3.350 3.400 12,509 +0.04(+1.19%)
Jul 28, 2015 3.340 3.406 3.330 3.360 6,186 +0.03(+0.90%)
Jul 27, 2015 3.360 3.380 3.330 3.330 19,732 -0.07(-2.06%)
Jul 24, 2015 3.423 3.423 3.391 3.400 12,374 -0.05(-1.45%)
Jul 23, 2015 3.510 3.510 3.430 3.450 22,469 -0.06(-1.71%)
Jul 22, 2015 3.518 3.530 3.510 3.510 12,546 -0.06(-1.57%)
Jul 21, 2015 3.550 3.580 3.540 3.566 18,851 +0.04(+1.02%)
Jul 20, 2015 3.540 3.550 3.530 3.530 18,728 -0.04(-1.07%)
Jul 16, 2015 3.570 3.570 3.570 3.568 15 -0.02(-0.61%)
Jul 15, 2015 3.650 3.650 3.590 3.590 4,791 -0.07(-1.93%)
Jul 14, 2015 3.620 3.670 3.620 3.660 15,409 +0.01(+0.29%)
Jul 13, 2015 3.750 3.750 3.630 3.650 105,986 -0.02(-0.54%)
Jul 10, 2015 3.640 3.678 3.640 3.670 26,291 +0.01(+0.27%)
Jul 09, 2015 3.660 3.690 3.640 3.660 143,753 +0.06(+1.67%)
Jul 08, 2015 3.640 3.640 3.570 3.600 44,036 -0.05(-1.37%)
Jul 07, 2015 3.550 3.650 3.510 3.650 67,064 +0.03(+0.83%)
Jul 06, 2015 3.740 3.740 3.600 3.620 287,963 -0.24(-6.22%)
Jul 02, 2015 3.910 3.860 3.860 3.860 39,400 -0.01(-0.26%)
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.