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 (%)
Jul 31, 2012 5.830 6.350 5.780 6.220 55,783 -0.10(-1.58%)
Jul 30, 2012 6.320 6.350 6.320 6.320 15,599 +0.00(+0.00%)
Jul 27, 2012 6.310 6.340 6.300 6.320 222,848 +0.04(+0.56%)
Jul 26, 2012 6.330 6.330 6.260 6.285 50,531 +0.07(+1.05%)
Jul 25, 2012 6.200 6.244 6.110 6.220 109,490 +0.01(+0.16%)
Jul 24, 2012 6.213 6.225 6.170 6.210 16,616 +0.01(+0.16%)
Jul 23, 2012 6.190 6.262 6.164 6.200 19,225 -0.20(-3.13%)
Jul 20, 2012 6.390 6.400 6.020 6.400 14,936 -0.04(-0.62%)
Jul 19, 2012 6.370 6.470 6.370 6.440 165,145 +0.14(+2.22%)
Jul 18, 2012 6.220 6.300 6.220 6.300 80,224 +0.11(+1.78%)
Jul 17, 2012 6.210 6.238 6.150 6.190 190,362 +0.01(+0.16%)
Jul 16, 2012 6.110 6.180 6.090 6.180 47,176 +0.07(+1.15%)
Jul 13, 2012 6.050 6.130 6.050 6.110 20,779 +0.11(+1.83%)
Jul 12, 2012 5.940 6.040 5.910 6.000 47,298 -0.01(-0.17%)
Jul 11, 2012 5.930 6.020 5.930 6.010 15,610 +0.13(+2.21%)
Jul 10, 2012 5.960 5.970 5.862 5.880 71,068 -0.12(-2.00%)
Jul 09, 2012 5.920 6.030 5.920 6.000 35,580 +0.11(+1.87%)
Jul 06, 2012 5.950 5.950 5.870 5.890 57,544 -0.18(-2.97%)
Jul 05, 2012 6.080 6.093 6.050 6.070 19,925 -0.01(-0.16%)
Jul 03, 2012 6.040 6.100 6.040 6.080 24,600 +0.24(+4.11%)
Jul 02, 2012 5.840 5.860 5.776 5.840 130,656 -0.07(-1.18%)
Jun 29, 2012 5.720 5.910 5.720 5.910 140,102 +0.36(+6.49%)
Jun 28, 2012 5.530 5.550 5.510 5.550 26,683 -0.10(-1.77%)
Jun 27, 2012 5.660 5.690 5.632 5.650 23,550 +0.04(+0.71%)
Jun 26, 2012 5.580 5.620 5.540 5.610 351,898 +0.05(+0.90%)
Jun 25, 2012 5.520 5.560 5.473 5.560 76,176 +0.00(+0.00%)
Jun 22, 2012 5.470 5.570 5.470 5.560 22,942 +0.10(+1.76%)
Jun 21, 2012 5.600 5.606 5.456 5.464 57,913 -0.14(-2.43%)
Jun 20, 2012 5.780 5.780 5.600 5.600 111,322 -0.21(-3.61%)
Jun 19, 2012 5.820 5.830 5.790 5.810 42,050 +0.03(+0.52%)
Jun 18, 2012 5.730 5.814 5.710 5.780 28,954 -0.04(-0.69%)
Jun 15, 2012 5.820 5.940 5.790 5.820 71,076 -0.01(-0.17%)
Jun 14, 2012 5.720 5.850 5.704 5.830 287,783 +0.12(+2.16%)
Jun 13, 2012 5.710 5.790 5.670 5.707 461,847 -0.03(-0.58%)
Jun 12, 2012 5.750 5.770 5.719 5.740 56,089 +0.07(+1.23%)
Jun 11, 2012 5.870 5.890 5.670 5.670 27,055 -0.16(-2.74%)
Jun 08, 2012 5.750 5.850 5.731 5.830 23,774 +0.00(+0.00%)
Jun 07, 2012 6.000 6.000 5.810 5.830 45,027 -0.08(-1.35%)
Jun 06, 2012 5.910 5.970 5.900 5.910 46,955 +0.06(+1.03%)
Jun 05, 2012 5.850 5.860 5.820 5.850 24,149 +0.02(+0.34%)
Jun 04, 2012 5.751 5.850 5.750 5.830 329,091 +0.03(+0.52%)
Jun 01, 2012 5.830 5.832 5.750 5.800 294,992 -0.20(-3.33%)
May 31, 2012 6.050 6.060 5.960 6.000 39,458 -0.06(-0.99%)
May 30, 2012 6.150 6.150 6.050 6.060 21,369 -0.20(-3.19%)
May 29, 2012 6.320 6.370 6.260 6.260 17,975 -0.02(-0.38%)
May 25, 2012 6.280 6.311 6.270 6.284 327,674 -0.02(-0.28%)
May 24, 2012 6.330 6.350 6.243 6.302 33,747 +0.00(+0.03%)
May 23, 2012 6.330 6.336 6.260 6.300 55,709 -0.07(-1.10%)
May 22, 2012 6.440 6.670 6.360 6.370 144,397 -0.08(-1.24%)
May 21, 2012 6.400 6.460 6.400 6.450 80,556 +0.10(+1.57%)
May 18, 2012 6.390 6.420 6.170 6.350 47,396 -0.04(-0.63%)
May 17, 2012 6.460 6.460 6.370 6.390 31,378 -0.05(-0.78%)
May 16, 2012 6.470 6.530 6.437 6.440 57,969 -0.03(-0.46%)
May 15, 2012 6.520 6.570 6.470 6.470 271,226 -0.01(-0.15%)
May 14, 2012 6.480 6.519 6.470 6.480 33,565 -0.11(-1.64%)
May 11, 2012 6.560 6.638 6.560 6.588 74,217 -0.02(-0.33%)
May 10, 2012 6.670 6.670 6.590 6.610 76,647 -0.03(-0.45%)
May 09, 2012 6.570 6.640 6.550 6.640 218,710 -0.01(-0.15%)
May 08, 2012 6.580 6.660 6.500 6.650 396,369 +0.01(+0.15%)
May 07, 2012 6.620 6.661 6.570 6.640 557,638 -0.03(-0.45%)
May 04, 2012 6.730 6.732 6.620 6.670 92,889 -0.21(-3.05%)
May 03, 2012 6.980 6.980 6.870 6.880 86,781 -0.14(-1.99%)
May 02, 2012 7.050 7.070 6.960 7.020 54,316 -0.06(-0.85%)
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.