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, 2015 4.070 4.160 4.070 4.130 11,544 +0.08(+1.98%)
Apr 29, 2015 4.000 4.100 4.000 4.050 19,589 +0.06(+1.50%)
Apr 28, 2015 3.990 4.020 3.970 3.990 67,190 +0.02(+0.50%)
Apr 27, 2015 4.001 4.001 3.970 3.970 6,312 -0.04(-1.00%)
Apr 24, 2015 3.980 4.010 3.970 4.010 29,524 -0.01(-0.25%)
Apr 23, 2015 3.950 4.030 3.950 4.020 377,045 +0.08(+2.04%)
Apr 22, 2015 3.920 3.940 3.920 3.940 106,714 +0.04(+1.02%)
Apr 21, 2015 3.969 3.969 3.880 3.900 29,616 -0.06(-1.51%)
Apr 20, 2015 3.940 4.010 3.940 3.960 51,484 -0.02(-0.47%)
Apr 17, 2015 4.000 4.030 3.961 3.979 21,997 -0.02(-0.53%)
Apr 16, 2015 3.920 4.040 3.920 4.000 42,667 +0.05(+1.27%)
Apr 15, 2015 3.830 3.970 3.830 3.950 10,561 +0.18(+4.77%)
Apr 14, 2015 3.779 3.810 3.770 3.770 14,973 +0.03(+0.80%)
Apr 13, 2015 3.760 3.780 3.710 3.740 16,217 +0.03(+0.81%)
Apr 10, 2015 3.683 3.720 3.680 3.710 101,426 +0.05(+1.37%)
Apr 09, 2015 3.680 3.710 3.650 3.660 41,466 +0.02(+0.55%)
Apr 08, 2015 3.750 3.760 3.630 3.640 86,847 -0.16(-4.21%)
Apr 07, 2015 3.710 3.830 3.710 3.800 8,129 +0.07(+1.88%)
Apr 06, 2015 3.640 3.740 3.640 3.730 32,373 +0.14(+3.90%)
Apr 02, 2015 3.600 3.590 3.590 3.590 20,900 -0.05(-1.37%)
Apr 01, 2015 3.550 3.660 3.540 3.640 38,506 +0.10(+2.82%)
Mar 31, 2015 3.541 3.580 3.530 3.540 62,404 -0.05(-1.39%)
Mar 30, 2015 3.620 3.620 3.553 3.590 6,604 +0.01(+0.28%)
Mar 27, 2015 3.720 3.720 3.580 3.580 8,659 -0.18(-4.79%)
Mar 26, 2015 3.710 3.780 3.690 3.760 62,891 +0.14(+3.87%)
Mar 25, 2015 3.610 3.650 3.570 3.620 270,851 +0.06(+1.69%)
Mar 24, 2015 3.600 3.600 3.560 3.560 73,638 -0.01(-0.28%)
Mar 23, 2015 3.550 3.590 3.520 3.570 39,206 +0.05(+1.42%)
Mar 20, 2015 3.560 3.580 3.520 3.520 29,396 +0.04(+1.15%)
Mar 19, 2015 3.480 3.520 3.460 3.480 77,723 -0.16(-4.40%)
Mar 18, 2015 3.840 3.840 3.400 3.640 23,161 +0.18(+5.20%)
Mar 17, 2015 3.440 3.480 3.420 3.460 84,880 -0.04(-1.14%)
Mar 16, 2015 3.500 3.500 3.420 3.500 34,110 -0.05(-1.41%)
Mar 13, 2015 3.640 3.640 3.540 3.550 23,189 -0.12(-3.27%)
Mar 12, 2015 3.740 3.741 3.668 3.670 34,597 -0.08(-2.13%)
Mar 11, 2015 3.730 3.750 3.680 3.750 102,890 +0.05(+1.35%)
Mar 10, 2015 3.740 3.760 3.680 3.700 51,440 -0.10(-2.63%)
Mar 09, 2015 3.810 3.870 3.790 3.800 45,788 -0.06(-1.55%)
Mar 06, 2015 3.890 3.890 3.860 3.860 11,087 -0.05(-1.34%)
Mar 05, 2015 3.900 3.930 3.900 3.913 46,285 +0.00(+0.07%)
Mar 04, 2015 3.910 3.937 3.850 3.910 121,900 -0.01(-0.26%)
Mar 03, 2015 3.890 3.920 3.870 3.920 27,097 +0.07(+1.82%)
Mar 02, 2015 3.850 3.930 3.830 3.850 129,872 -0.03(-0.77%)
Feb 27, 2015 3.890 3.900 3.870 3.880 11,064 +0.03(+0.78%)
Feb 26, 2015 3.890 3.920 3.800 3.850 538,840 -0.10(-2.53%)
Feb 25, 2015 3.850 3.950 3.820 3.950 24,989 +0.15(+3.95%)
Feb 24, 2015 3.860 3.890 3.800 3.800 27,067 -0.03(-0.78%)
Feb 23, 2015 3.850 3.910 3.810 3.830 6,842 -0.07(-1.79%)
Feb 20, 2015 3.950 3.980 3.900 3.900 188,570 -0.04(-1.02%)
Feb 19, 2015 3.820 3.970 3.810 3.940 112,427 +0.00(+0.00%)
Feb 18, 2015 3.980 4.004 3.940 3.940 34,893 -0.10(-2.48%)
Feb 17, 2015 3.960 4.080 3.900 4.040 233,654 +0.06(+1.51%)
Feb 13, 2015 3.970 3.980 3.980 3.980 10,700 +0.09(+2.31%)
Feb 12, 2015 3.820 3.890 3.800 3.890 32,243 +0.11(+2.91%)
Feb 11, 2015 3.780 3.790 3.705 3.780 126,373 -0.06(-1.56%)
Feb 10, 2015 3.930 3.940 3.780 3.840 75,613 -0.08(-2.04%)
Feb 09, 2015 3.930 3.970 3.900 3.920 57,814 +0.06(+1.55%)
Feb 06, 2015 3.850 3.920 3.850 3.860 164,021 +0.04(+1.05%)
Feb 05, 2015 3.730 3.890 3.720 3.820 39,747 +0.12(+3.24%)
Feb 04, 2015 3.830 3.830 3.650 3.700 156,064 -0.23(-5.85%)
Feb 03, 2015 3.810 4.010 3.795 3.930 394,418 +0.19(+5.08%)
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.