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 (%)
Oct 31, 2013 6.730 6.760 6.720 6.720 12,384 -0.07(-0.97%)
Oct 30, 2013 6.770 6.800 6.770 6.786 19,514 -0.01(-0.21%)
Oct 29, 2013 6.820 6.820 6.790 6.800 16,110 -0.05(-0.73%)
Oct 28, 2013 6.770 6.850 6.770 6.850 10,556 +0.09(+1.33%)
Oct 25, 2013 6.720 6.770 6.350 6.760 36,835 +0.04(+0.60%)
Oct 24, 2013 6.690 6.737 6.690 6.720 19,464 +0.00(+0.00%)
Oct 23, 2013 6.750 6.766 6.720 6.720 25,729 -0.14(-2.04%)
Oct 22, 2013 6.940 6.940 6.838 6.860 15,723 -0.05(-0.67%)
Oct 21, 2013 6.940 6.960 6.900 6.906 2,742 -0.05(-0.78%)
Oct 18, 2013 6.930 6.970 6.930 6.960 4,636 +0.01(+0.19%)
Oct 17, 2013 6.960 6.960 6.920 6.947 9,650 -0.08(-1.18%)
Oct 16, 2013 7.000 7.040 6.990 7.030 2,899 +0.08(+1.15%)
Oct 15, 2013 7.000 7.020 6.950 6.950 49,616 -0.06(-0.86%)
Oct 14, 2013 6.970 7.030 6.970 7.010 4,048 +0.00(+0.00%)
Oct 11, 2013 6.970 7.020 6.970 7.010 24,870 -0.04(-0.57%)
Oct 10, 2013 6.920 7.070 6.920 7.050 39,770 +0.13(+1.88%)
Oct 09, 2013 6.980 6.980 6.910 6.920 55,753 -0.12(-1.67%)
Oct 08, 2013 7.020 7.040 7.011 7.037 16,482 +0.06(+0.82%)
Oct 07, 2013 6.905 7.000 6.905 6.980 4,304 +0.01(+0.14%)
Oct 04, 2013 6.990 6.996 6.960 6.970 5,792 +0.02(+0.26%)
Oct 03, 2013 7.000 7.000 6.941 6.952 18,489 -0.01(-0.11%)
Oct 02, 2013 6.910 7.010 6.860 6.960 17,320 +0.06(+0.87%)
Oct 01, 2013 6.860 6.909 6.820 6.900 63,812 -0.02(-0.29%)
Sep 27, 2013 6.981 6.981 6.920 6.920 1,549 -0.05(-0.67%)
Sep 26, 2013 6.945 6.980 6.910 6.967 13,597 +0.06(+0.82%)
Sep 25, 2013 6.984 6.970 6.910 6.910 21,750 -0.04(-0.58%)
Sep 24, 2013 6.910 6.960 6.880 6.950 39,348 +0.01(+0.14%)
Sep 23, 2013 6.960 7.000 6.940 6.940 31,834 -0.12(-1.70%)
Sep 20, 2013 7.060 7.076 7.024 7.060 30,584 -0.03(-0.42%)
Sep 19, 2013 7.140 7.170 7.070 7.090 25,194 -0.08(-1.12%)
Sep 18, 2013 7.030 7.210 6.910 7.170 47,615 +0.15(+2.14%)
Sep 17, 2013 7.070 7.100 7.020 7.020 68,171 -0.13(-1.82%)
Sep 16, 2013 7.240 7.160 7.130 7.150 12,514 -0.09(-1.24%)
Sep 13, 2013 7.160 7.240 7.160 7.240 8,347 +0.03(+0.42%)
Sep 12, 2013 7.180 7.250 7.120 7.210 22,575 +0.08(+1.12%)
Sep 11, 2013 7.160 7.160 7.120 7.130 38,719 +0.01(+0.14%)
Sep 10, 2013 7.090 7.150 7.080 7.120 99,217 -0.13(-1.79%)
Sep 09, 2013 7.280 7.310 7.250 7.250 45,940 -0.07(-0.96%)
Sep 06, 2013 7.300 7.353 7.300 7.320 376,974 +0.06(+0.83%)
Sep 05, 2013 7.234 7.290 7.193 7.260 26,497 +0.02(+0.28%)
Sep 04, 2013 7.170 7.260 7.170 7.240 150,690 -0.04(-0.55%)
Sep 03, 2013 7.300 7.310 7.230 7.280 93,052 +0.05(+0.69%)
Aug 30, 2013 7.280 7.289 7.220 7.230 8,341 -0.08(-1.09%)
Aug 29, 2013 7.340 7.390 7.310 7.310 37,578 -0.04(-0.54%)
Aug 28, 2013 7.250 7.380 7.250 7.350 44,487 +0.08(+1.10%)
Aug 27, 2013 7.120 7.300 7.120 7.270 59,623 +0.16(+2.25%)
Aug 26, 2013 7.100 7.110 7.070 7.110 10,514 +0.01(+0.14%)
Aug 23, 2013 7.030 7.127 7.020 7.100 16,891 +0.07(+1.00%)
Aug 22, 2013 6.960 7.040 6.960 7.030 10,302 +0.05(+0.72%)
Aug 21, 2013 7.010 7.010 6.960 6.980 5,671 -0.04(-0.57%)
Aug 20, 2013 7.020 7.102 7.010 7.020 16,824 -0.04(-0.57%)
Aug 19, 2013 7.110 7.130 7.060 7.060 55,529 -0.04(-0.56%)
Aug 16, 2013 7.080 7.134 7.042 7.100 23,075 +0.03(+0.42%)
Aug 15, 2013 7.070 7.100 7.050 7.070 32,487 +0.03(+0.43%)
Aug 14, 2013 6.980 7.040 6.980 7.040 18,324 +0.05(+0.72%)
Aug 13, 2013 6.980 7.000 6.960 6.990 2,243 +0.03(+0.43%)
Aug 12, 2013 6.890 6.962 6.890 6.960 98,712 +0.05(+0.72%)
Aug 09, 2013 6.890 6.920 6.890 6.910 7,363 +0.10(+1.47%)
Aug 08, 2013 6.820 6.820 6.760 6.810 38,820 -0.03(-0.44%)
Aug 07, 2013 6.870 6.900 6.840 6.840 14,700 -0.10(-1.44%)
Aug 06, 2013 6.960 6.960 6.920 6.940 33,088 -0.03(-0.43%)
Aug 05, 2013 6.830 6.990 6.800 6.970 10,380 -0.03(-0.43%)
Aug 02, 2013 7.000 7.030 6.998 7.000 14,314 -0.07(-0.99%)
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.