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 30, 2009 6.450 6.470 6.240 6.240 58,584 -0.24(-3.70%)
Oct 29, 2009 6.350 6.520 6.340 6.480 85,610 +0.21(+3.35%)
Oct 28, 2009 6.400 6.470 6.260 6.270 121,252 -0.21(-3.24%)
Oct 27, 2009 6.450 6.490 6.350 6.480 60,059 +0.06(+0.93%)
Oct 26, 2009 6.600 6.640 6.360 6.420 91,631 -0.10(-1.53%)
Oct 23, 2009 6.570 6.610 6.520 6.520 44,936 -0.11(-1.66%)
Oct 22, 2009 6.630 6.649 6.520 6.630 67,716 +0.02(+0.30%)
Oct 21, 2009 6.470 6.710 6.416 6.610 643,217 +0.14(+2.16%)
Oct 20, 2009 6.440 6.520 6.440 6.470 69,200 -0.04(-0.61%)
Oct 19, 2009 6.490 6.540 6.420 6.510 50,394 +0.03(+0.46%)
Oct 16, 2009 6.400 6.490 6.340 6.480 78,443 +0.09(+1.41%)
Oct 15, 2009 6.230 6.400 6.190 6.390 83,915 +0.21(+3.40%)
Oct 14, 2009 6.180 6.200 6.130 6.180 108,137 +0.06(+0.98%)
Oct 13, 2009 6.140 6.140 6.030 6.120 118,127 +0.06(+0.99%)
Oct 12, 2009 6.080 6.110 6.040 6.060 132,890 +0.07(+1.17%)
Oct 09, 2009 5.970 5.990 5.880 5.990 84,245 +0.06(+1.01%)
Oct 08, 2009 5.770 5.998 5.740 5.930 121,705 +0.17(+2.95%)
Oct 07, 2009 5.860 5.920 5.700 5.760 51,023 -0.05(-0.93%)
Oct 06, 2009 5.880 5.950 5.814 5.814 233,347 -0.01(-0.10%)
Oct 05, 2009 5.740 5.836 5.676 5.820 37,451 +0.04(+0.69%)
Oct 02, 2009 5.680 5.790 5.680 5.780 47,370 -0.05(-0.86%)
Oct 01, 2009 5.910 5.910 5.710 5.830 57,614 -0.03(-0.51%)
Sep 30, 2009 5.590 5.860 5.531 5.860 45,649 +0.28(+5.02%)
Sep 29, 2009 5.470 6.000 5.470 5.580 66,248 +0.01(+0.18%)
Sep 28, 2009 5.610 5.640 5.440 5.570 75,159 +0.03(+0.54%)
Sep 25, 2009 5.600 5.600 5.480 5.540 34,849 -0.01(-0.12%)
Sep 24, 2009 5.670 5.670 5.490 5.547 62,857 -0.15(-2.69%)
Sep 23, 2009 5.990 5.990 5.700 5.700 52,821 -0.24(-4.04%)
Sep 22, 2009 5.870 5.950 5.870 5.940 77,362 +0.17(+2.95%)
Sep 21, 2009 6.050 6.050 5.740 5.770 105,680 -0.24(-3.99%)
Sep 18, 2009 5.987 6.020 5.947 6.010 57,759 -0.02(-0.33%)
Sep 17, 2009 6.090 6.090 6.006 6.030 71,274 +0.10(+1.65%)
Sep 16, 2009 5.870 6.050 5.850 5.932 95,779 +0.05(+0.88%)
Sep 15, 2009 5.780 5.897 5.730 5.880 79,123 +0.12(+2.08%)
Sep 14, 2009 5.730 5.780 5.650 5.760 35,768 +0.07(+1.23%)
Sep 11, 2009 6.000 6.000 5.660 5.690 73,564 -0.28(-4.69%)
Sep 10, 2009 5.620 5.970 5.620 5.970 111,662 +0.07(+1.25%)
Sep 09, 2009 5.900 5.970 5.340 5.896 45,367 +0.05(+0.79%)
Sep 08, 2009 5.700 5.910 5.690 5.850 124,633 +0.23(+4.09%)
Sep 04, 2009 5.600 5.690 5.560 5.620 40,292 -0.04(-0.71%)
Sep 03, 2009 5.720 5.720 5.610 5.660 35,016 -0.01(-0.10%)
Sep 02, 2009 5.590 5.810 5.590 5.665 128,379 +0.02(+0.27%)
Sep 01, 2009 5.770 6.125 5.650 5.650 117,738 -0.17(-2.92%)
Aug 31, 2009 5.970 5.970 5.780 5.820 47,280 -0.23(-3.80%)
Aug 28, 2009 6.140 6.140 6.050 6.050 28,210 -0.02(-0.33%)
Aug 27, 2009 6.020 6.076 5.860 6.070 49,219 +0.06(+1.02%)
Aug 26, 2009 5.750 6.020 5.750 6.009 39,112 -0.03(-0.49%)
Aug 25, 2009 6.290 6.290 5.980 6.038 49,746 -0.19(-3.02%)
Aug 24, 2009 6.280 6.296 6.190 6.226 85,131 +0.04(+0.59%)
Aug 21, 2009 6.250 6.310 6.163 6.190 145,732 +0.06(+0.98%)
Aug 20, 2009 6.140 6.200 6.100 6.130 44,421 -0.08(-1.22%)
Aug 19, 2009 5.950 6.240 5.950 6.206 68,056 +0.20(+3.26%)
Aug 18, 2009 5.930 6.060 5.840 6.010 68,728 +0.20(+3.44%)
Aug 17, 2009 5.900 5.900 5.730 5.810 196,646 -0.15(-2.52%)
Aug 14, 2009 6.290 6.290 5.930 5.960 32,728 -0.29(-4.64%)
Aug 13, 2009 6.190 6.300 6.170 6.250 101,212 +0.11(+1.79%)
Aug 12, 2009 6.060 6.396 6.060 6.140 67,256 +0.02(+0.33%)
Aug 11, 2009 6.280 6.280 6.080 6.120 63,815 -0.10(-1.61%)
Aug 10, 2009 6.170 6.310 6.160 6.220 69,315 +0.01(+0.16%)
Aug 07, 2009 6.060 6.330 6.060 6.210 48,887 -0.10(-1.58%)
Aug 06, 2009 6.310 6.400 6.210 6.310 226,015 -0.06(-0.94%)
Aug 05, 2009 6.330 6.380 6.200 6.370 71,582 +0.06(+0.95%)
Aug 04, 2009 6.210 6.310 6.180 6.310 340,032 +0.03(+0.48%)
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.