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 30, 2015 2.985 3.000 2.985 2.990 1,300 +0.05(+1.70%)
Oct 29, 2015 2.980 3.000 2.940 2.940 70,010 -0.04(-1.34%)
Oct 28, 2015 2.860 2.980 2.860 2.980 10,478 +0.15(+5.30%)
Oct 27, 2015 2.820 2.840 2.820 2.830 54,338 -0.04(-1.39%)
Oct 26, 2015 2.910 2.910 2.870 2.870 10,637 -0.05(-1.71%)
Oct 23, 2015 2.920 2.940 2.910 2.920 89,410 -0.03(-1.02%)
Oct 22, 2015 2.973 2.990 2.950 2.950 37,361 -0.01(-0.34%)
Oct 21, 2015 2.950 2.960 2.950 2.960 72,454 -0.05(-1.76%)
Oct 19, 2015 3.020 3.013 3.013 3.013 3,000 -0.09(-2.81%)
Oct 16, 2015 3.100 3.100 3.076 3.100 71,667 +0.02(+0.65%)
Oct 15, 2015 3.010 3.080 3.010 3.080 9,925 +0.01(+0.33%)
Oct 14, 2015 3.050 3.080 3.050 3.070 10,192 +0.00(+0.00%)
Oct 13, 2015 3.140 3.140 3.070 3.070 282,685 -0.06(-1.78%)
Oct 12, 2015 3.218 3.220 3.120 3.126 26,059 -0.10(-3.23%)
Oct 09, 2015 3.240 3.240 3.230 3.230 44,944 -0.03(-0.92%)
Oct 08, 2015 3.220 3.270 3.220 3.260 17,537 +0.05(+1.56%)
Oct 07, 2015 3.270 3.270 3.210 3.210 26,715 +0.01(+0.31%)
Oct 06, 2015 3.200 3.200 3.200 3.200 137 +0.13(+4.23%)
Oct 05, 2015 3.090 3.090 3.070 3.070 15,292 +0.06(+1.99%)
Oct 02, 2015 2.950 3.020 2.940 3.010 27,500 +0.01(+0.40%)
Oct 01, 2015 3.100 3.110 2.998 2.998 2,730 -0.04(-1.38%)
Sep 30, 2015 3.040 3.040 3.020 3.040 31,024 +0.01(+0.33%)
Sep 29, 2015 3.030 3.050 3.030 3.030 19,196 +0.04(+1.34%)
Sep 28, 2015 3.010 3.040 2.990 2.990 32,033 -0.06(-1.97%)
Sep 25, 2015 3.060 3.061 3.040 3.050 31,366 +0.00(+0.00%)
Sep 24, 2015 3.020 3.050 3.011 3.050 19,730 +0.04(+1.33%)
Sep 23, 2015 3.110 3.150 3.000 3.010 10,450 -0.10(-3.22%)
Sep 22, 2015 3.060 3.110 3.040 3.110 55,172 +0.03(+0.97%)
Sep 21, 2015 3.060 3.100 3.060 3.080 35,182 +0.07(+2.33%)
Sep 18, 2015 3.070 3.080 3.010 3.010 29,963 -0.13(-4.14%)
Sep 17, 2015 3.160 3.160 3.110 3.140 17,480 +0.00(+0.00%)
Sep 16, 2015 3.090 3.180 3.090 3.140 26,248 +0.09(+2.95%)
Sep 15, 2015 3.030 3.050 3.020 3.050 186,836 +0.02(+0.66%)
Sep 14, 2015 3.050 3.050 3.020 3.030 30,262 -0.06(-1.94%)
Sep 11, 2015 3.060 3.100 3.060 3.090 109,835 -0.03(-0.96%)
Sep 10, 2015 3.090 3.123 3.090 3.120 6,021 +0.06(+1.96%)
Sep 09, 2015 3.120 3.120 3.050 3.060 4,795 -0.08(-2.55%)
Sep 08, 2015 3.110 3.140 3.090 3.140 14,209 -0.02(-0.63%)
Sep 04, 2015 3.200 3.160 3.160 3.160 6,500 -0.06(-1.77%)
Sep 03, 2015 3.180 3.265 3.180 3.217 41,011 +0.06(+1.80%)
Sep 02, 2015 3.180 3.180 3.030 3.160 154,978 +0.05(+1.61%)
Sep 01, 2015 3.250 3.260 3.110 3.110 275,609 -0.22(-6.61%)
Aug 31, 2015 3.074 3.360 3.074 3.330 35,323 +0.17(+5.38%)
Aug 28, 2015 3.000 3.186 2.980 3.160 145,659 +0.21(+7.12%)
Aug 27, 2015 2.840 2.950 2.840 2.950 71,272 +0.16(+5.74%)
Aug 26, 2015 2.795 2.800 2.770 2.790 195,723 +0.01(+0.36%)
Aug 25, 2015 2.820 2.850 2.780 2.780 93,419 +0.04(+1.46%)
Aug 24, 2015 2.780 2.830 2.740 2.740 320,728 -0.16(-5.52%)
Aug 21, 2015 2.950 2.950 2.870 2.900 27,703 -0.05(-1.69%)
Aug 20, 2015 2.960 3.000 2.950 2.950 32,848 -0.01(-0.34%)
Aug 19, 2015 3.050 3.050 2.960 2.960 55,972 -0.10(-3.27%)
Aug 18, 2015 3.050 3.090 3.050 3.060 23,653 +0.00(+0.00%)
Aug 17, 2015 3.098 3.098 3.060 3.060 179,230 -0.03(-0.97%)
Aug 14, 2015 3.120 3.160 3.080 3.090 94,737 -0.01(-0.32%)
Aug 13, 2015 3.140 3.140 3.100 3.100 19,584 -0.08(-2.52%)
Aug 12, 2015 3.170 3.190 3.150 3.180 69,377 +0.03(+0.95%)
Aug 11, 2015 3.140 3.150 3.120 3.150 34,302 -0.06(-1.87%)
Aug 10, 2015 3.230 3.230 3.210 3.210 9,209 +0.09(+2.88%)
Aug 07, 2015 3.150 3.150 3.120 3.120 171,920 -0.05(-1.58%)
Aug 06, 2015 3.160 3.180 3.140 3.170 76,967 -0.01(-0.31%)
Aug 05, 2015 3.240 3.250 3.170 3.180 84,410 -0.05(-1.54%)
Aug 04, 2015 3.220 3.230 3.210 3.230 34,201 +0.04(+1.25%)
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.