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, 2016 2.457 2.490 2.410 2.410 19,472 -0.11(-4.18%)
Oct 28, 2016 2.530 2.530 2.510 2.515 9,217 -0.02(-0.93%)
Oct 27, 2016 2.557 2.557 2.530 2.539 41,050 -0.00(-0.05%)
Oct 26, 2016 2.530 2.540 2.530 2.540 800 -0.02(-0.86%)
Oct 25, 2016 2.565 2.580 2.561 2.562 7,338 -0.05(-1.84%)
Oct 24, 2016 2.583 2.610 2.580 2.610 4,704 -0.02(-0.76%)
Oct 21, 2016 2.600 2.630 2.600 2.630 6,525 -0.01(-0.38%)
Oct 19, 2016 2.660 2.680 2.640 2.640 104 +0.02(+0.76%)
Oct 18, 2016 2.620 2.620 2.619 2.620 1,522 +0.01(+0.38%)
Oct 17, 2016 2.592 2.610 2.590 2.610 12,997 -0.01(-0.53%)
Oct 14, 2016 2.620 2.624 2.610 2.624 4,568 -0.02(-0.61%)
Oct 13, 2016 2.610 2.640 2.610 2.640 1,153 +0.04(+1.50%)
Oct 12, 2016 2.600 2.610 2.600 2.601 18,566 -0.06(-2.22%)
Oct 11, 2016 2.660 2.660 2.660 2.660 1,019 +0.00(+0.00%)
Oct 10, 2016 2.670 2.670 2.660 2.660 920 +0.06(+2.28%)
Oct 07, 2016 2.625 2.625 2.601 2.601 3,589 -0.01(-0.36%)
Oct 06, 2016 2.610 2.613 2.610 2.610 512 +0.03(+1.16%)
Oct 05, 2016 2.580 2.600 2.580 2.580 41,687 +0.05(+1.96%)
Oct 04, 2016 2.559 2.560 2.530 2.530 2,615 +0.00(+0.01%)
Oct 03, 2016 2.500 2.540 2.500 2.530 27,590 +0.02(+0.85%)
Sep 30, 2016 2.490 2.510 2.490 2.509 6,271 +0.01(+0.34%)
Sep 29, 2016 2.466 2.520 2.466 2.500 42,822 +0.02(+0.85%)
Sep 28, 2016 2.397 2.479 2.270 2.479 10,266 +0.13(+5.49%)
Sep 27, 2016 2.340 2.360 2.340 2.350 46,073 -0.07(-2.89%)
Sep 26, 2016 2.420 2.425 2.410 2.420 190,910 +0.07(+2.93%)
Sep 20, 2016 2.350 2.351 2.351 2.351 3,900 +0.02(+0.90%)
Sep 19, 2016 2.350 2.372 2.330 2.330 14,180 -0.04(-1.69%)
Sep 15, 2016 2.340 2.370 2.340 2.370 10 +0.04(+1.72%)
Sep 14, 2016 2.340 2.340 2.330 2.330 16,826 -0.06(-2.51%)
Sep 13, 2016 2.410 2.410 2.390 2.390 202,817 -0.05(-2.05%)
Sep 12, 2016 2.440 2.440 2.440 2.440 16,701 +0.01(+0.42%)
Sep 09, 2016 2.440 2.443 2.420 2.430 31,570 -0.07(-2.91%)
Sep 08, 2016 2.482 2.510 2.482 2.503 6,230 +0.11(+4.69%)
Sep 07, 2016 2.366 2.400 2.360 2.390 256,420 +0.02(+1.04%)
Sep 06, 2016 2.340 2.370 2.340 2.366 27,495 +0.03(+1.11%)
Sep 02, 2016 2.370 2.340 2.340 2.340 12,600 +0.02(+0.87%)
Sep 01, 2016 2.313 2.320 2.290 2.320 9,073 -0.05(-2.11%)
Aug 31, 2016 2.420 2.440 2.370 2.370 5,794 -0.08(-3.42%)
Aug 30, 2016 2.468 2.477 2.450 2.454 14,381 -0.03(-1.30%)
Aug 29, 2016 2.483 2.500 2.480 2.486 6,979 -0.02(-0.95%)
Aug 26, 2016 2.530 2.540 2.510 2.510 123,054 +0.00(+0.12%)
Aug 25, 2016 2.480 2.507 2.480 2.507 4,266 +0.03(+1.20%)
Aug 24, 2016 2.500 2.510 2.460 2.477 4,933 -0.05(-2.08%)
Aug 23, 2016 2.480 2.530 2.470 2.530 51,228 +0.05(+2.02%)
Aug 22, 2016 2.490 2.491 2.480 2.480 37,207 -0.05(-1.98%)
Aug 19, 2016 2.530 2.540 2.520 2.530 80,043 -0.01(-0.51%)
Aug 18, 2016 2.520 2.543 2.506 2.543 25,677 +0.06(+2.50%)
Aug 17, 2016 2.470 2.500 2.470 2.481 50,036 +0.02(+0.69%)
Aug 16, 2016 2.430 2.469 2.430 2.464 12,601 +0.03(+1.33%)
Aug 15, 2016 2.391 2.490 2.390 2.432 65,202 +0.06(+2.61%)
Aug 12, 2016 2.340 2.370 2.340 2.370 945,918 +0.04(+1.71%)
Aug 11, 2016 2.250 2.330 2.250 2.330 17,613 +0.10(+4.48%)
Aug 10, 2016 2.282 2.285 2.230 2.230 3,674 -0.05(-2.19%)
Aug 09, 2016 2.300 2.320 2.280 2.280 37,585 -0.02(-0.87%)
Aug 08, 2016 2.311 2.322 2.300 2.300 2,375 +0.04(+1.69%)
Aug 05, 2016 2.250 2.280 2.240 2.262 1,470,331 -0.01(-0.36%)
Aug 04, 2016 2.250 2.290 2.220 2.270 289,260 +0.02(+1.07%)
Aug 03, 2016 2.207 2.250 2.200 2.246 40,763 +0.08(+3.93%)
Aug 02, 2016 2.220 2.240 2.160 2.161 99,787 -0.02(-0.92%)
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.