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 (%)
May 31, 2016 2.600 2.600 2.580 2.600 6,287 +0.04(+1.56%)
May 27, 2016 2.550 2.560 2.560 2.560 400 +0.00(+0.08%)
May 26, 2016 2.570 2.580 2.558 2.558 12,800 -0.03(-1.08%)
May 25, 2016 2.545 2.586 2.542 2.586 7,328 +0.06(+2.21%)
May 24, 2016 2.530 2.530 2.530 2.530 1,893 +0.00(+0.00%)
May 23, 2016 2.503 2.530 2.490 2.530 41,396 +0.01(+0.40%)
May 20, 2016 2.520 2.540 2.520 2.520 9,204 +0.00(+0.00%)
May 19, 2016 2.480 2.520 2.460 2.520 13,510 +0.01(+0.40%)
May 18, 2016 2.545 2.550 2.510 2.510 20,206 -0.02(-0.79%)
May 17, 2016 2.530 2.530 2.530 2.530 3,419 +0.00(+0.01%)
May 16, 2016 2.520 2.530 2.510 2.530 11,103 +0.05(+2.01%)
May 13, 2016 2.450 2.480 2.450 2.480 7,669 +0.00(+0.04%)
May 12, 2016 2.485 2.485 2.479 2.479 200 -0.00(-0.04%)
May 11, 2016 2.370 2.480 2.370 2.480 7,009 +0.10(+4.20%)
May 10, 2016 2.364 2.390 2.364 2.380 75,179 +0.06(+2.59%)
May 09, 2016 2.350 2.350 2.315 2.320 23,364 -0.04(-1.69%)
May 06, 2016 2.390 2.390 2.360 2.360 1,032 -0.05(-2.07%)
May 05, 2016 2.410 2.410 2.410 2.410 732 +0.04(+1.69%)
May 04, 2016 2.380 2.380 2.340 2.370 7,790 +0.02(+0.98%)
May 03, 2016 2.361 2.361 2.340 2.347 3,479 -0.04(-1.80%)
May 02, 2016 2.430 2.430 2.390 2.390 36,916 -0.09(-3.62%)
Apr 29, 2016 2.490 2.490 2.431 2.480 13,537 +0.02(+0.80%)
Apr 28, 2016 2.460 2.460 2.421 2.460 13,107 +0.01(+0.41%)
Apr 27, 2016 2.410 2.450 2.410 2.450 1,602 +0.11(+4.70%)
Apr 25, 2016 2.370 2.370 2.340 2.340 90 -0.05(-2.09%)
Apr 22, 2016 2.360 2.411 2.360 2.390 2,946 +0.04(+1.85%)
Apr 21, 2016 2.370 2.370 2.346 2.346 11,489 -0.03(-1.41%)
Apr 20, 2016 2.290 2.380 2.280 2.380 76,102 +0.08(+3.48%)
Apr 19, 2016 2.310 2.320 2.300 2.300 21,273 +0.05(+2.37%)
Apr 18, 2016 2.190 2.247 2.190 2.247 17,710 -0.01(-0.58%)
Apr 15, 2016 2.260 2.260 2.260 2.260 70,601 -0.03(-1.31%)
Apr 14, 2016 2.292 2.295 2.290 2.290 2,706 -0.02(-0.87%)
Apr 13, 2016 2.340 2.347 2.310 2.310 18,821 -0.03(-1.28%)
Apr 12, 2016 2.280 2.340 2.271 2.340 34,300 +0.08(+3.54%)
Apr 11, 2016 2.259 2.260 2.240 2.260 74,157 +0.06(+2.73%)
Apr 08, 2016 2.200 2.200 2.200 2.200 1,250 +0.08(+3.77%)
Apr 07, 2016 2.120 2.120 2.100 2.120 2,770 +0.00(+0.00%)
Apr 06, 2016 2.100 2.130 2.100 2.120 34,218 +0.07(+3.41%)
Apr 05, 2016 2.040 2.050 2.020 2.050 202,387 +0.02(+0.99%)
Apr 04, 2016 2.080 2.110 2.030 2.030 6,852 -0.07(-3.33%)
Apr 01, 2016 2.110 2.110 2.090 2.100 2,343 -0.07(-3.23%)
Mar 31, 2016 2.180 2.190 2.170 2.170 2,035 -0.06(-2.69%)
Mar 30, 2016 2.210 2.230 2.210 2.230 1,250 +0.05(+2.29%)
Mar 29, 2016 2.170 2.180 2.159 2.180 15,099 -0.02(-0.91%)
Mar 28, 2016 2.175 2.200 2.175 2.200 12,505 -0.01(-0.45%)
Mar 24, 2016 2.170 2.210 2.210 2.210 600 -0.00(-0.23%)
Mar 23, 2016 2.260 2.270 2.215 2.215 6,400 -0.09(-3.92%)
Mar 22, 2016 2.291 2.310 2.280 2.305 11,633 +0.03(+1.11%)
Mar 21, 2016 2.300 2.300 2.260 2.280 3,510 -0.01(-0.44%)
Mar 18, 2016 2.340 2.340 2.270 2.290 14,825 +0.01(+0.43%)
Mar 17, 2016 2.270 2.310 2.270 2.280 16,042 +0.06(+2.71%)
Mar 16, 2016 2.210 2.225 2.180 2.220 9,827 +0.08(+3.74%)
Mar 15, 2016 2.160 2.160 2.130 2.140 17,687 -0.05(-2.28%)
Mar 14, 2016 2.180 2.190 2.160 2.190 11,525 -0.03(-1.35%)
Mar 11, 2016 2.230 2.249 2.210 2.220 4,220 +0.01(+0.45%)
Mar 10, 2016 2.210 2.220 2.200 2.210 9,970 -0.02(-0.90%)
Mar 09, 2016 2.220 2.230 2.213 2.230 21,949 +0.06(+2.76%)
Mar 08, 2016 2.150 2.170 2.150 2.170 8,125 -0.03(-1.36%)
Mar 07, 2016 2.150 2.210 2.150 2.200 20,848 +0.08(+3.77%)
Mar 04, 2016 2.050 2.120 2.050 2.120 5,470 +0.10(+4.94%)
Mar 02, 2016 2.030 2.020 2.020 2.020 7,900 -0.02(-0.97%)
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.