Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RJN Elements Fund (NY: RJN )

N/A 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 (%)
Nov 30, 2016 2.486 2.520 2.486 2.500 26,871 +0.15(+6.50%)
Nov 29, 2016 2.350 2.350 2.347 2.347 516 -0.07(-3.00%)
Nov 28, 2016 2.420 2.420 2.420 2.420 394 +0.03(+1.26%)
Nov 25, 2016 2.408 2.408 2.390 2.390 1,442 -0.05(-2.05%)
Nov 23, 2016 2.440 2.440 2.440 0 +0.01(+0.41%)
Nov 22, 2016 2.420 2.440 2.420 2.430 14,491 +0.00(+0.00%)
Nov 21, 2016 2.410 2.449 2.410 2.430 10,936 +0.10(+4.29%)
Nov 18, 2016 2.310 2.333 2.310 2.330 3,336 +0.04(+1.75%)
Nov 17, 2016 2.340 2.347 2.290 2.290 8,345 -0.02(-0.87%)
Nov 16, 2016 2.330 2.330 2.310 2.310 542 -0.02(-0.86%)
Nov 15, 2016 2.300 2.350 2.300 2.330 11,910 +0.10(+4.48%)
Nov 14, 2016 2.220 2.230 2.200 2.230 4,012 +0.00(+0.00%)
Nov 11, 2016 2.240 2.250 2.230 2.230 72,494 -0.05(-2.19%)
Nov 10, 2016 2.270 2.290 2.270 2.280 49,153 -0.02(-0.87%)
Nov 09, 2016 2.280 2.317 2.270 2.300 5,132 +0.00(+0.00%)
Nov 08, 2016 2.290 2.310 2.290 2.300 3,820 -0.01(-0.43%)
Nov 07, 2016 2.300 2.310 2.270 2.310 10,753 +0.04(+1.76%)
Nov 04, 2016 2.292 2.300 2.270 2.270 122,427 -0.03(-1.30%)
Nov 03, 2016 2.343 2.343 2.300 2.300 5,844 -0.04(-1.71%)
Nov 02, 2016 2.350 2.354 2.321 2.340 33,286 -0.07(-2.84%)
Nov 01, 2016 2.410 2.410 2.390 2.409 26,614 -0.00(-0.06%)
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%)
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.