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 (%)
Sep 30, 2011 6.020 6.030 5.870 5.870 381,808 -0.23(-3.77%)
Sep 29, 2011 6.200 6.200 6.080 6.100 66,009 +0.08(+1.33%)
Sep 28, 2011 6.200 6.210 6.020 6.020 43,536 -0.23(-3.68%)
Sep 27, 2011 6.210 6.280 6.170 6.250 33,414 +0.16(+2.63%)
Sep 26, 2011 5.990 6.090 5.900 6.090 46,061 +0.06(+1.00%)
Sep 23, 2011 6.030 6.080 5.970 6.030 232,071 -0.01(-0.17%)
Sep 22, 2011 6.060 6.220 6.020 6.040 78,472 -0.30(-4.79%)
Sep 21, 2011 6.400 6.508 6.344 6.344 33,391 -0.09(-1.34%)
Sep 20, 2011 6.430 6.476 6.390 6.430 51,609 +0.06(+0.94%)
Sep 19, 2011 6.370 6.400 6.330 6.370 68,902 -0.17(-2.60%)
Sep 16, 2011 6.610 6.649 6.510 6.540 66,334 -0.03(-0.46%)
Sep 15, 2011 6.590 6.630 6.570 6.570 37,212 +0.08(+1.23%)
Sep 14, 2011 6.500 6.560 6.450 6.490 53,949 -0.05(-0.76%)
Sep 13, 2011 6.550 6.570 6.500 6.540 28,699 +0.04(+0.62%)
Sep 12, 2011 6.470 6.540 6.420 6.500 48,781 +0.04(+0.62%)
Sep 09, 2011 6.430 6.500 6.420 6.460 10,238 -0.14(-2.12%)
Sep 08, 2011 6.640 6.700 6.600 6.600 54,113 -0.06(-0.90%)
Sep 07, 2011 6.505 6.700 6.505 6.660 23,206 +0.18(+2.78%)
Sep 06, 2011 6.380 6.500 6.300 6.480 62,084 -0.03(-0.46%)
Sep 02, 2011 6.500 6.560 6.430 6.510 19,919 -0.13(-1.96%)
Sep 01, 2011 6.640 6.670 6.620 6.640 225,192 -0.02(-0.30%)
Aug 31, 2011 6.580 6.670 6.580 6.660 77,823 +0.06(+0.91%)
Aug 30, 2011 6.520 6.630 6.500 6.600 52,492 +0.12(+1.85%)
Aug 29, 2011 6.490 6.550 6.470 6.480 74,924 +0.06(+0.93%)
Aug 26, 2011 6.320 6.440 6.320 6.420 32,471 +0.04(+0.63%)
Aug 25, 2011 6.440 6.440 6.200 6.380 66,832 +0.01(+0.16%)
Aug 24, 2011 6.490 6.490 6.340 6.370 143,860 -0.09(-1.39%)
Aug 23, 2011 6.310 6.460 6.290 6.460 22,206 +0.14(+2.22%)
Aug 22, 2011 6.330 6.350 6.190 6.320 43,847 +0.02(+0.32%)
Aug 19, 2011 6.140 6.330 6.140 6.300 38,103 +0.11(+1.78%)
Aug 18, 2011 6.350 6.350 6.140 6.190 254,304 -0.34(-5.21%)
Aug 17, 2011 6.550 6.550 6.480 6.530 88,486 +0.09(+1.45%)
Aug 16, 2011 6.410 6.480 6.390 6.436 195,688 -0.08(-1.28%)
Aug 15, 2011 6.400 6.520 6.400 6.520 61,944 +0.16(+2.52%)
Aug 12, 2011 6.430 6.442 6.340 6.360 105,988 +0.00(+0.00%)
Aug 11, 2011 6.180 6.400 6.170 6.360 157,790 +0.19(+3.08%)
Aug 10, 2011 6.080 6.260 6.070 6.170 135,957 +0.11(+1.82%)
Aug 09, 2011 6.370 6.190 5.920 6.060 479,526 +0.00(+0.00%)
Aug 08, 2011 6.220 6.300 6.040 6.060 245,469 -0.37(-5.75%)
Aug 05, 2011 6.410 6.500 6.320 6.430 310,264 +0.06(+0.94%)
Aug 04, 2011 6.670 6.680 6.370 6.370 231,056 -0.36(-5.35%)
Aug 03, 2011 6.830 6.850 6.728 6.730 332,683 -0.12(-1.75%)
Aug 02, 2011 6.880 7.020 6.850 6.850 627,669 -0.13(-1.86%)
Aug 01, 2011 7.170 7.240 6.890 6.980 125,008 +0.00(+0.00%)
Jul 29, 2011 6.980 7.010 6.960 6.980 63,736 -0.07(-0.99%)
Jul 28, 2011 7.050 7.110 7.030 7.050 35,521 -0.03(-0.42%)
Jul 27, 2011 7.160 7.160 7.050 7.080 85,538 -0.10(-1.39%)
Jul 26, 2011 7.100 7.220 7.060 7.180 227,758 +0.06(+0.84%)
Jul 25, 2011 7.100 7.180 7.100 7.120 126,756 -0.08(-1.06%)
Jul 22, 2011 7.200 7.200 7.187 7.196 122,700 +0.04(+0.54%)
Jul 21, 2011 7.180 7.222 7.124 7.157 41,372 +0.01(+0.10%)
Jul 20, 2011 7.210 7.210 7.070 7.150 113,651 +0.02(+0.28%)
Jul 19, 2011 7.070 7.170 7.070 7.130 128,385 +0.11(+1.57%)
Jul 18, 2011 7.070 7.070 6.980 7.020 109,490 -0.08(-1.13%)
Jul 15, 2011 7.030 7.120 7.030 7.100 64,596 +0.10(+1.46%)
Jul 14, 2011 7.140 7.170 6.970 6.998 64,196 -0.10(-1.44%)
Jul 13, 2011 7.070 7.190 7.040 7.100 202,536 +0.07(+1.00%)
Jul 12, 2011 6.990 7.050 6.947 7.030 67,343 +0.05(+0.72%)
Jul 11, 2011 7.030 7.030 6.910 6.980 55,584 -0.08(-1.13%)
Jul 08, 2011 7.090 7.110 6.990 7.060 70,688 -0.07(-0.93%)
Jul 07, 2011 7.100 7.130 7.060 7.126 97,264 +0.19(+2.68%)
Jul 06, 2011 6.960 6.960 6.900 6.940 46,162 -0.02(-0.29%)
Jul 05, 2011 6.950 6.990 6.880 6.960 71,200 +0.14(+2.05%)
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.