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 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%)
Apr 01, 2009 4.660 4.760 4.570 4.750 55,215 -0.03(-0.63%)
Mar 31, 2009 4.750 4.854 4.640 4.780 71,023 -0.01(-0.21%)
Mar 30, 2009 4.990 5.010 4.680 4.790 120,418 -0.47(-8.94%)
Mar 26, 2009 5.260 5.270 5.150 5.260 93,951 +0.17(+3.36%)
Mar 25, 2009 5.040 5.380 5.040 5.089 87,050 -0.12(-2.32%)
Mar 24, 2009 5.100 5.220 5.070 5.210 144,323 -0.05(-0.95%)
Mar 23, 2009 5.150 5.260 5.140 5.260 148,547 +0.28(+5.62%)
Mar 20, 2009 4.980 5.020 4.900 4.980 173,068 +0.02(+0.40%)
Mar 19, 2009 4.920 4.990 4.870 4.960 166,983 +0.19(+3.98%)
Mar 18, 2009 4.750 4.790 4.546 4.770 55,924 +0.02(+0.42%)
Mar 17, 2009 4.590 4.760 4.580 4.750 36,659 +0.17(+3.71%)
Mar 16, 2009 4.460 4.620 4.360 4.580 145,252 +0.09(+2.00%)
Mar 13, 2009 4.650 4.650 4.490 4.490 0 -0.07(-1.61%)
Mar 12, 2009 4.240 4.580 4.240 4.564 52,277 +0.27(+6.38%)
Mar 11, 2009 4.440 4.476 4.244 4.290 72,122 -0.20(-4.45%)
Mar 10, 2009 4.660 4.660 4.430 4.490 86,935 -0.08(-1.75%)
Mar 09, 2009 4.410 4.680 4.410 4.570 270,142 +0.04(+0.88%)
Mar 06, 2009 4.529 4.560 4.400 4.530 0 +0.09(+2.05%)
Mar 05, 2009 4.560 4.560 4.360 4.439 86,209 -0.19(-4.13%)
Mar 04, 2009 4.560 4.715 4.510 4.630 97,280 +0.47(+11.30%)
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.