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 (%)
Jul 31, 2015 3.380 3.388 3.300 3.300 11,226 -0.08(-2.37%)
Jul 30, 2015 3.413 3.417 3.370 3.380 13,592 -0.02(-0.59%)
Jul 29, 2015 3.350 3.430 3.350 3.400 12,509 +0.04(+1.19%)
Jul 28, 2015 3.340 3.406 3.330 3.360 6,186 +0.03(+0.90%)
Jul 27, 2015 3.360 3.380 3.330 3.330 19,732 -0.07(-2.06%)
Jul 24, 2015 3.423 3.423 3.391 3.400 12,374 -0.05(-1.45%)
Jul 23, 2015 3.510 3.510 3.430 3.450 22,469 -0.06(-1.71%)
Jul 22, 2015 3.518 3.530 3.510 3.510 12,546 -0.06(-1.57%)
Jul 21, 2015 3.550 3.580 3.540 3.566 18,851 +0.04(+1.02%)
Jul 20, 2015 3.540 3.550 3.530 3.530 18,728 -0.04(-1.07%)
Jul 16, 2015 3.570 3.570 3.570 3.568 15 -0.02(-0.61%)
Jul 15, 2015 3.650 3.650 3.590 3.590 4,791 -0.07(-1.93%)
Jul 14, 2015 3.620 3.670 3.620 3.660 15,409 +0.01(+0.29%)
Jul 13, 2015 3.750 3.750 3.630 3.650 105,986 -0.02(-0.54%)
Jul 10, 2015 3.640 3.678 3.640 3.670 26,291 +0.01(+0.27%)
Jul 09, 2015 3.660 3.690 3.640 3.660 143,753 +0.06(+1.67%)
Jul 08, 2015 3.640 3.640 3.570 3.600 44,036 -0.05(-1.37%)
Jul 07, 2015 3.550 3.650 3.510 3.650 67,064 +0.03(+0.83%)
Jul 06, 2015 3.740 3.740 3.600 3.620 287,963 -0.24(-6.22%)
Jul 02, 2015 3.910 3.860 3.860 3.860 39,400 -0.01(-0.26%)
Jul 01, 2015 3.950 3.950 3.860 3.870 41,223 -0.13(-3.25%)
Jun 30, 2015 3.940 4.000 3.940 4.000 90,714 +0.10(+2.56%)
Jun 29, 2015 3.930 3.940 3.900 3.900 46,270 -0.07(-1.77%)
Jun 26, 2015 3.980 3.984 3.970 3.970 6,123 -0.01(-0.25%)
Jun 25, 2015 3.980 4.000 3.970 3.980 9,326 -0.02(-0.50%)
Jun 24, 2015 4.060 4.060 4.000 4.000 6,944 -0.05(-1.23%)
Jun 23, 2015 4.040 4.061 4.030 4.050 11,293 +0.07(+1.76%)
Jun 22, 2015 3.960 3.993 3.950 3.980 3,195 +0.00(+0.00%)
Jun 19, 2015 3.990 4.000 3.953 3.980 17,927 -0.06(-1.49%)
Jun 18, 2015 4.050 4.051 4.040 4.040 94,328 -0.01(-0.25%)
Jun 17, 2015 4.110 4.140 3.990 4.050 9,878 -0.01(-0.25%)
Jun 16, 2015 4.040 4.060 4.030 4.060 36,888 +0.01(+0.25%)
Jun 15, 2015 4.028 4.050 4.026 4.050 32,873 -0.01(-0.25%)
Jun 12, 2015 4.070 4.080 4.043 4.060 36,055 -0.04(-0.98%)
Jun 11, 2015 4.100 4.100 4.100 4.100 753 -0.04(-0.96%)
Jun 10, 2015 4.150 4.150 4.100 4.140 24,560 +0.06(+1.47%)
Jun 09, 2015 4.060 4.090 4.060 4.080 20,418 +0.12(+3.03%)
Jun 08, 2015 3.950 3.960 3.940 3.960 61,383 +0.04(+1.02%)
Jun 05, 2015 3.850 3.920 3.850 3.920 2,945 +0.00(+0.00%)
Jun 04, 2015 3.970 3.980 3.900 3.920 12,558 -0.13(-3.21%)
Jun 03, 2015 4.050 4.070 4.050 4.050 181,950 -0.06(-1.46%)
Jun 02, 2015 4.070 4.110 4.070 4.110 7,910 +0.05(+1.23%)
Jun 01, 2015 4.050 4.060 4.018 4.060 45,318 +0.00(+0.11%)
May 29, 2015 3.940 4.073 3.940 4.055 34,128 +0.14(+3.45%)
May 28, 2015 3.900 3.930 3.850 3.920 111,406 -0.02(-0.51%)
May 27, 2015 3.980 3.980 3.938 3.940 5,242 -0.06(-1.50%)
May 26, 2015 4.020 4.030 3.990 4.000 12,876 -0.12(-2.91%)
May 22, 2015 4.100 4.120 4.120 4.120 16,800 -0.04(-0.96%)
May 21, 2015 4.130 4.190 4.130 4.160 35,036 +0.10(+2.46%)
May 20, 2015 4.060 4.090 4.060 4.060 33,541 +0.03(+0.74%)
May 19, 2015 4.120 4.120 4.030 4.030 34,533 -0.13(-3.15%)
May 18, 2015 4.190 4.190 4.140 4.161 4,495 -0.04(-0.93%)
May 15, 2015 4.150 4.405 4.110 4.200 70,561 +0.01(+0.24%)
May 14, 2015 4.200 4.220 4.173 4.190 13,204 -0.01(-0.24%)
May 13, 2015 4.230 4.270 4.180 4.200 32,627 +0.00(+0.00%)
May 12, 2015 4.189 4.220 4.180 4.200 73,134 +0.09(+2.19%)
May 11, 2015 4.130 4.130 4.090 4.110 120,699 -0.03(-0.72%)
May 08, 2015 4.100 4.140 4.070 4.140 18,889 +0.04(+0.98%)
May 07, 2015 4.130 4.136 4.070 4.100 27,685 -0.09(-2.15%)
May 06, 2015 4.280 4.310 4.190 4.190 24,884 -0.01(-0.24%)
May 05, 2015 4.240 4.250 4.200 4.200 35,255 +0.05(+1.20%)
May 04, 2015 4.140 4.150 4.110 4.150 56,215 +0.01(+0.24%)
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.