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 (%)
Jun 30, 2009 6.260 6.260 6.030 6.080 43,831 -0.17(-2.72%)
Jun 29, 2009 6.150 6.260 6.150 6.250 31,787 +0.17(+2.80%)
Jun 26, 2009 6.110 6.110 6.045 6.080 127,519 -0.08(-1.30%)
Jun 25, 2009 6.060 6.185 6.060 6.160 58,185 +0.18(+3.01%)
Jun 24, 2009 6.010 6.090 5.970 5.980 70,033 -0.07(-1.16%)
Jun 23, 2009 5.860 6.380 5.860 6.050 121,299 +0.17(+2.89%)
Jun 22, 2009 6.050 6.050 5.850 5.880 135,661 -0.30(-4.85%)
Jun 19, 2009 6.300 6.430 6.060 6.180 58,410 -0.15(-2.37%)
Jun 18, 2009 6.260 6.380 6.220 6.330 71,008 +0.01(+0.16%)
Jun 17, 2009 6.240 6.330 6.160 6.320 126,926 +0.06(+0.96%)
Jun 16, 2009 6.240 6.430 6.240 6.260 34,727 +0.00(+0.00%)
Jun 15, 2009 6.140 6.340 6.140 6.260 98,438 -0.12(-1.88%)
Jun 12, 2009 6.380 6.390 6.300 6.380 99,691 -0.05(-0.78%)
Jun 11, 2009 6.350 6.480 6.310 6.430 125,875 +0.12(+1.90%)
Jun 10, 2009 6.320 6.340 6.230 6.310 96,627 +0.10(+1.61%)
Jun 09, 2009 6.190 6.216 6.120 6.210 56,438 +0.10(+1.70%)
Jun 08, 2009 6.000 6.140 6.000 6.106 100,881 +0.02(+0.26%)
Jun 05, 2009 6.140 6.300 6.000 6.090 181,650 -0.10(-1.62%)
Jun 04, 2009 6.000 6.250 5.993 6.190 123,343 +0.25(+4.21%)
Jun 03, 2009 6.210 6.210 5.850 5.940 256,318 -0.22(-3.57%)
Jun 02, 2009 6.170 6.170 6.010 6.160 168,643 +0.02(+0.33%)
Jun 01, 2009 6.040 6.140 6.019 6.140 160,182 +0.20(+3.30%)
May 29, 2009 5.930 5.950 5.810 5.944 175,204 +0.16(+2.84%)
May 28, 2009 5.690 5.840 5.640 5.780 78,334 +0.15(+2.66%)
May 27, 2009 5.580 5.680 5.533 5.630 101,663 +0.09(+1.62%)
May 26, 2009 5.530 5.740 5.320 5.540 75,690 +0.03(+0.54%)
May 22, 2009 5.410 5.510 5.400 5.510 65,468 +0.04(+0.73%)
May 21, 2009 5.400 5.476 5.320 5.470 68,180 +0.00(+0.00%)
May 20, 2009 5.770 5.770 5.310 5.470 91,020 +0.04(+0.74%)
May 19, 2009 5.500 5.500 5.310 5.430 80,297 +0.00(+0.00%)
May 18, 2009 5.510 5.540 5.320 5.430 303,235 +0.13(+2.45%)
May 15, 2009 5.730 5.730 5.300 5.300 89,390 -0.35(-6.19%)
May 14, 2009 5.340 5.660 5.340 5.650 64,390 +0.21(+3.86%)
May 13, 2009 5.780 5.780 5.390 5.440 91,404 -0.30(-5.18%)
May 12, 2009 5.730 5.800 5.400 5.737 268,410 +0.24(+4.28%)
May 11, 2009 5.490 5.510 5.310 5.502 104,413 +0.01(+0.22%)
May 08, 2009 5.400 5.490 5.310 5.490 113,790 +0.21(+3.98%)
May 07, 2009 5.420 5.420 5.210 5.280 142,480 +0.03(+0.57%)
May 06, 2009 5.153 5.250 5.120 5.250 90,771 +0.16(+3.14%)
May 05, 2009 5.170 5.170 4.970 5.090 84,115 +0.01(+0.20%)
May 04, 2009 5.041 5.160 5.041 5.080 170,011 +0.17(+3.46%)
May 01, 2009 4.770 4.950 4.770 4.910 60,334 +0.19(+4.03%)
Apr 30, 2009 4.760 4.770 4.700 4.720 35,062 -0.03(-0.63%)
Apr 29, 2009 4.743 4.750 4.670 4.750 30,521 +0.07(+1.50%)
Apr 28, 2009 4.790 4.790 4.610 4.680 50,097 -0.05(-1.06%)
Apr 27, 2009 4.810 4.810 4.550 4.730 113,497 -0.01(-0.21%)
Apr 24, 2009 4.820 4.850 4.740 4.740 90,651 +0.07(+1.50%)
Apr 23, 2009 4.700 4.700 4.630 4.670 32,585 +0.00(+0.00%)
Apr 22, 2009 4.840 4.840 4.510 4.670 119,458 -0.01(-0.21%)
Apr 21, 2009 4.620 4.690 4.500 4.680 125,156 +0.06(+1.30%)
Apr 20, 2009 4.690 4.690 4.580 4.620 142,881 -0.33(-6.67%)
Apr 17, 2009 5.010 5.010 4.880 4.950 19,072 +0.06(+1.23%)
Apr 16, 2009 4.890 4.990 4.860 4.890 15,900 -0.04(-0.81%)
Apr 15, 2009 4.920 4.930 4.810 4.930 42,844 +0.03(+0.61%)
Apr 14, 2009 5.050 5.050 4.870 4.900 56,071 -0.07(-1.41%)
Apr 13, 2009 5.290 5.290 4.760 4.970 77,329 -0.11(-2.17%)
Apr 09, 2009 4.980 5.100 4.980 5.080 100,795 +0.24(+4.96%)
Apr 08, 2009 4.761 5.036 4.761 4.840 12,561 +0.06(+1.26%)
Apr 07, 2009 4.900 4.920 4.780 4.780 54,265 -0.16(-3.24%)
Apr 06, 2009 5.110 5.110 4.886 4.940 49,508 -0.08(-1.60%)
Apr 03, 2009 5.040 5.100 4.950 5.020 129,899 -0.01(-0.20%)
Apr 02, 2009 4.800 5.107 4.800 5.030 76,270 +0.28(+5.89%)
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.