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 (%)
Nov 30, 2009 6.170 6.324 6.170 6.280 62,236 +0.05(+0.78%)
Nov 27, 2009 6.030 6.231 6.000 6.231 84,651 -0.10(-1.61%)
Nov 25, 2009 6.220 6.344 6.150 6.333 124,952 +0.15(+2.48%)
Nov 24, 2009 6.220 6.220 6.100 6.180 210,159 -0.09(-1.37%)
Nov 23, 2009 6.400 6.440 6.230 6.266 180,885 -0.01(-0.20%)
Nov 20, 2009 6.240 6.290 6.160 6.278 88,725 -0.02(-0.35%)
Nov 19, 2009 6.400 6.420 6.230 6.300 40,340 -0.13(-2.02%)
Nov 18, 2009 6.450 6.473 6.337 6.430 125,438 +0.03(+0.53%)
Nov 17, 2009 6.410 6.448 6.340 6.396 150,441 -0.00(-0.06%)
Nov 16, 2009 6.250 6.431 6.250 6.400 37,594 +0.19(+3.06%)
Nov 13, 2009 6.170 6.250 6.140 6.210 62,305 -0.01(-0.16%)
Nov 12, 2009 6.330 6.370 6.216 6.220 46,686 -0.21(-3.21%)
Nov 11, 2009 6.460 6.476 6.355 6.426 184,566 +0.05(+0.73%)
Nov 10, 2009 6.400 6.480 6.292 6.380 45,567 -0.04(-0.55%)
Nov 09, 2009 6.400 6.470 6.310 6.416 31,587 +0.15(+2.32%)
Nov 06, 2009 6.330 6.350 6.210 6.270 62,575 -0.19(-2.94%)
Nov 05, 2009 6.510 6.510 6.410 6.460 23,194 -0.06(-0.87%)
Nov 04, 2009 6.500 6.549 6.420 6.517 29,444 +0.09(+1.35%)
Nov 03, 2009 6.230 6.460 6.220 6.430 93,708 +0.08(+1.26%)
Nov 02, 2009 6.280 6.383 6.250 6.350 44,849 +0.11(+1.76%)
Oct 30, 2009 6.450 6.470 6.240 6.240 58,584 -0.24(-3.70%)
Oct 29, 2009 6.350 6.520 6.340 6.480 85,610 +0.21(+3.35%)
Oct 28, 2009 6.400 6.470 6.260 6.270 121,252 -0.21(-3.24%)
Oct 27, 2009 6.450 6.490 6.350 6.480 60,059 +0.06(+0.93%)
Oct 26, 2009 6.600 6.640 6.360 6.420 91,631 -0.10(-1.53%)
Oct 23, 2009 6.570 6.610 6.520 6.520 44,936 -0.11(-1.66%)
Oct 22, 2009 6.630 6.649 6.520 6.630 67,716 +0.02(+0.30%)
Oct 21, 2009 6.470 6.710 6.416 6.610 643,217 +0.14(+2.16%)
Oct 20, 2009 6.440 6.520 6.440 6.470 69,200 -0.04(-0.61%)
Oct 19, 2009 6.490 6.540 6.420 6.510 50,394 +0.03(+0.46%)
Oct 16, 2009 6.400 6.490 6.340 6.480 78,443 +0.09(+1.41%)
Oct 15, 2009 6.230 6.400 6.190 6.390 83,915 +0.21(+3.40%)
Oct 14, 2009 6.180 6.200 6.130 6.180 108,137 +0.06(+0.98%)
Oct 13, 2009 6.140 6.140 6.030 6.120 118,127 +0.06(+0.99%)
Oct 12, 2009 6.080 6.110 6.040 6.060 132,890 +0.07(+1.17%)
Oct 09, 2009 5.970 5.990 5.880 5.990 84,245 +0.06(+1.01%)
Oct 08, 2009 5.770 5.998 5.740 5.930 121,705 +0.17(+2.95%)
Oct 07, 2009 5.860 5.920 5.700 5.760 51,023 -0.05(-0.93%)
Oct 06, 2009 5.880 5.950 5.814 5.814 233,347 -0.01(-0.10%)
Oct 05, 2009 5.740 5.836 5.676 5.820 37,451 +0.04(+0.69%)
Oct 02, 2009 5.680 5.790 5.680 5.780 47,370 -0.05(-0.86%)
Oct 01, 2009 5.910 5.910 5.710 5.830 57,614 -0.03(-0.51%)
Sep 30, 2009 5.590 5.860 5.531 5.860 45,649 +0.28(+5.02%)
Sep 29, 2009 5.470 6.000 5.470 5.580 66,248 +0.01(+0.18%)
Sep 28, 2009 5.610 5.640 5.440 5.570 75,159 +0.03(+0.54%)
Sep 25, 2009 5.600 5.600 5.480 5.540 34,849 -0.01(-0.12%)
Sep 24, 2009 5.670 5.670 5.490 5.547 62,857 -0.15(-2.69%)
Sep 23, 2009 5.990 5.990 5.700 5.700 52,821 -0.24(-4.04%)
Sep 22, 2009 5.870 5.950 5.870 5.940 77,362 +0.17(+2.95%)
Sep 21, 2009 6.050 6.050 5.740 5.770 105,680 -0.24(-3.99%)
Sep 18, 2009 5.987 6.020 5.947 6.010 57,759 -0.02(-0.33%)
Sep 17, 2009 6.090 6.090 6.006 6.030 71,274 +0.10(+1.65%)
Sep 16, 2009 5.870 6.050 5.850 5.932 95,779 +0.05(+0.88%)
Sep 15, 2009 5.780 5.897 5.730 5.880 79,123 +0.12(+2.08%)
Sep 14, 2009 5.730 5.780 5.650 5.760 35,768 +0.07(+1.23%)
Sep 11, 2009 6.000 6.000 5.660 5.690 73,564 -0.28(-4.69%)
Sep 10, 2009 5.620 5.970 5.620 5.970 111,662 +0.07(+1.25%)
Sep 09, 2009 5.900 5.970 5.340 5.896 45,367 +0.05(+0.79%)
Sep 08, 2009 5.700 5.910 5.690 5.850 124,633 +0.23(+4.09%)
Sep 04, 2009 5.600 5.690 5.560 5.620 40,292 -0.04(-0.71%)
Sep 03, 2009 5.720 5.720 5.610 5.660 35,016 -0.01(-0.10%)
Sep 02, 2009 5.590 5.810 5.590 5.665 128,379 +0.02(+0.27%)
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.