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 (%)
Jan 31, 2014 6.905 6.930 6.860 6.880 7,055 -0.05(-0.72%)
Jan 30, 2014 6.960 6.980 6.930 6.930 38,750 +0.00(+0.00%)
Jan 29, 2014 6.880 6.940 6.850 6.930 6,471 +0.04(+0.58%)
Jan 28, 2014 6.840 6.890 6.840 6.890 39,406 +0.09(+1.32%)
Jan 27, 2014 6.860 6.860 6.770 6.800 21,383 -0.09(-1.31%)
Jan 24, 2014 6.845 6.910 6.840 6.890 15,574 +0.04(+0.58%)
Jan 23, 2014 6.880 6.889 6.850 6.850 45,780 +0.01(+0.15%)
Jan 22, 2014 6.790 6.860 6.790 6.840 16,167 +0.11(+1.63%)
Jan 21, 2014 6.750 6.767 6.730 6.730 2,666 +0.04(+0.60%)
Jan 17, 2014 6.690 6.690 6.690 6.690 21,700 +0.04(+0.60%)
Jan 16, 2014 6.709 6.709 6.650 6.650 26,597 -0.05(-0.75%)
Jan 15, 2014 6.660 6.720 6.660 6.700 12,440 +0.10(+1.52%)
Jan 14, 2014 6.600 6.620 6.600 6.600 30,917 +0.03(+0.46%)
Jan 13, 2014 6.613 6.617 6.570 6.570 32,991 -0.05(-0.76%)
Jan 10, 2014 6.611 6.640 6.580 6.620 20,774 +0.03(+0.46%)
Jan 09, 2014 6.610 6.610 6.586 6.590 14,917 -0.04(-0.60%)
Jan 08, 2014 6.690 6.690 6.625 6.630 16,602 -0.06(-0.90%)
Jan 07, 2014 6.680 6.730 6.680 6.690 6,913 +0.01(+0.15%)
Jan 06, 2014 6.697 6.697 6.660 6.680 14,398 -0.01(-0.15%)
Jan 03, 2014 6.750 6.750 6.690 6.690 19,358 -0.10(-1.47%)
Jan 02, 2014 6.880 6.880 6.790 6.790 45,260 -0.16(-2.30%)
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%)
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.