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 (%)
Dec 31, 2013 6.980 6.950 6.950 6.950 18,000 -0.05(-0.71%)
Dec 30, 2013 7.030 7.030 7.000 7.000 4,739 -0.07(-0.99%)
Dec 27, 2013 7.050 7.070 7.050 7.070 4,088 +0.00(+0.00%)
Dec 26, 2013 6.740 7.070 6.350 7.070 25,673 +0.04(+0.57%)
Dec 24, 2013 7.012 7.043 7.012 7.030 26,554 +0.03(+0.43%)
Dec 23, 2013 7.020 7.040 7.000 7.000 5,560 -0.01(-0.14%)
Dec 20, 2013 6.980 7.030 6.980 7.010 332,717 +0.06(+0.86%)
Dec 19, 2013 6.910 7.000 6.910 6.950 24,775 +0.11(+1.61%)
Dec 18, 2013 6.871 6.920 6.830 6.840 14,596 +0.01(+0.15%)
Dec 17, 2013 6.850 6.870 6.830 6.830 28,826 -0.02(-0.29%)
Dec 16, 2013 6.860 6.892 6.850 6.850 6,450 +0.00(+0.00%)
Dec 13, 2013 6.820 6.850 6.810 6.850 6,513 +0.00(+0.00%)
Dec 12, 2013 6.870 6.889 6.850 6.850 17,600 -0.05(-0.72%)
Dec 11, 2013 6.860 6.900 6.860 6.900 37,617 -0.00(-0.05%)
Dec 10, 2013 6.900 6.917 6.860 6.903 44,029 +0.05(+0.78%)
Dec 09, 2013 6.900 6.930 6.850 6.850 60,256 -0.06(-0.87%)
Dec 06, 2013 6.900 6.930 6.900 6.910 46,046 +0.01(+0.14%)
Dec 05, 2013 6.929 6.940 6.900 6.900 9,081 +0.00(+0.00%)
Dec 04, 2013 6.900 6.915 6.880 6.900 43,557 +0.04(+0.58%)
Dec 03, 2013 6.810 6.880 6.810 6.860 80,014 +0.10(+1.51%)
Dec 02, 2013 6.720 6.780 6.710 6.758 20,392 +0.04(+0.57%)
Nov 29, 2013 6.750 6.750 6.720 6.720 1,200 +0.02(+0.30%)
Nov 27, 2013 6.680 6.710 6.670 6.700 17,647 -0.03(-0.45%)
Nov 26, 2013 6.740 6.750 6.710 6.730 25,840 -0.01(-0.15%)
Nov 25, 2013 6.710 6.750 6.690 6.740 180,607 -0.03(-0.44%)
Nov 22, 2013 6.720 6.771 6.700 6.770 101,246 +0.03(+0.45%)
Nov 21, 2013 6.690 6.750 6.690 6.740 17,097 +0.09(+1.35%)
Nov 20, 2013 6.640 6.650 6.630 6.650 28,124 +0.05(+0.76%)
Nov 19, 2013 6.640 6.640 6.410 6.600 44,644 -0.02(-0.30%)
Nov 18, 2013 6.670 6.670 6.620 6.620 32,887 -0.03(-0.45%)
Nov 15, 2013 6.650 6.670 6.650 6.650 62,711 +0.00(+0.00%)
Nov 14, 2013 6.600 6.680 6.530 6.650 25,169 +0.08(+1.22%)
Nov 12, 2013 6.610 6.650 6.550 6.570 66,168 -0.05(-0.76%)
Nov 11, 2013 6.590 6.636 6.590 6.620 5,854 +0.06(+0.91%)
Nov 08, 2013 6.530 6.560 6.510 6.560 95,994 +0.05(+0.77%)
Nov 07, 2013 6.530 6.540 6.510 6.510 3,854 -0.06(-0.91%)
Nov 06, 2013 6.560 6.614 6.560 6.570 223,697 +0.05(+0.77%)
Nov 05, 2013 6.580 6.580 6.520 6.520 8,060 -0.05(-0.76%)
Nov 04, 2013 6.560 6.610 6.560 6.570 43,664 -0.02(-0.30%)
Nov 01, 2013 6.650 6.660 6.580 6.590 34,297 -0.13(-1.93%)
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%)
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.