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, 2015 2.710 2.710 2.670 2.677 5,938 -0.01(-0.48%)
Nov 27, 2015 2.700 2.700 2.690 2.690 200 -0.07(-2.54%)
Nov 25, 2015 2.750 2.760 2.760 2.760 10,800 -0.02(-0.72%)
Nov 24, 2015 2.740 2.780 2.740 2.780 11,200 +0.07(+2.58%)
Nov 23, 2015 2.700 2.724 2.700 2.710 34,139 +0.02(+0.74%)
Nov 20, 2015 2.690 2.730 2.670 2.690 7,355 +0.00(+0.00%)
Nov 19, 2015 2.710 2.710 2.680 2.690 17,134 -0.02(-0.74%)
Nov 18, 2015 2.735 2.735 2.680 2.710 30,963 +0.02(+0.74%)
Nov 17, 2015 2.709 2.716 2.690 2.690 18,404 -0.08(-2.88%)
Nov 16, 2015 2.700 2.770 2.675 2.770 6,548 +0.06(+2.21%)
Nov 13, 2015 2.730 2.730 2.700 2.710 18,131 -0.06(-2.17%)
Nov 12, 2015 2.780 2.810 2.750 2.770 28,156 -0.07(-2.43%)
Nov 11, 2015 2.910 2.910 2.839 2.839 993 -0.08(-2.76%)
Nov 10, 2015 2.880 2.920 2.870 2.920 44,126 +0.04(+1.34%)
Nov 09, 2015 2.900 2.920 2.880 2.881 23,722 -0.03(-1.20%)
Nov 06, 2015 2.920 2.920 2.910 2.916 75,957 -0.06(-1.98%)
Nov 05, 2015 2.970 2.985 2.960 2.975 54,403 -0.01(-0.17%)
Nov 04, 2015 3.050 3.050 2.980 2.980 2,228 -0.11(-3.56%)
Nov 03, 2015 3.030 3.090 3.030 3.090 506 +0.12(+4.04%)
Nov 02, 2015 2.988 2.988 2.960 2.970 10,330 -0.02(-0.67%)
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%)
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.