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, 2008 4.500 5.300 4.500 5.140 56,073 +0.47(+10.06%)
Dec 30, 2008 4.700 4.920 4.570 4.670 17,800 -0.08(-1.68%)
Dec 29, 2008 4.720 4.750 4.490 4.750 29,849 +0.05(+1.06%)
Dec 26, 2008 4.600 4.700 4.380 4.700 237,875 +0.13(+2.85%)
Dec 24, 2008 4.570 4.730 4.475 4.570 23,242 -0.10(-2.14%)
Dec 23, 2008 4.710 5.000 4.570 4.670 49,068 -0.15(-3.03%)
Dec 22, 2008 5.460 5.460 4.740 4.816 27,416 -0.24(-4.82%)
Dec 19, 2008 5.060 5.190 4.940 5.060 48,152 +0.06(+1.20%)
Dec 18, 2008 5.250 5.250 4.970 5.000 80,316 -0.30(-5.66%)
Dec 17, 2008 5.640 5.640 5.260 5.300 62,974 -0.24(-4.33%)
Dec 16, 2008 5.740 5.790 5.417 5.540 38,364 +0.05(+0.91%)
Dec 15, 2008 5.940 6.040 5.470 5.490 37,146 -0.18(-3.15%)
Dec 12, 2008 5.480 5.750 5.450 5.669 43,999 -0.11(-1.93%)
Dec 11, 2008 5.610 5.880 5.460 5.780 18,380 +0.41(+7.64%)
Dec 10, 2008 5.340 5.520 5.240 5.370 33,038 +0.12(+2.28%)
Dec 09, 2008 5.380 5.440 5.168 5.250 8,585 -0.19(-3.51%)
Dec 08, 2008 5.200 5.450 5.200 5.441 15,648 +0.36(+7.11%)
Dec 05, 2008 5.230 5.230 4.960 5.080 33,058 -0.22(-4.15%)
Dec 04, 2008 5.590 5.630 5.210 5.300 22,335 -0.38(-6.69%)
Dec 03, 2008 5.690 5.760 5.560 5.680 23,117 +0.03(+0.53%)
Dec 02, 2008 6.070 6.070 5.610 5.650 22,002 -0.19(-3.25%)
Dec 01, 2008 6.080 6.090 5.840 5.840 33,300 -0.38(-6.11%)
Nov 28, 2008 6.500 6.500 6.100 6.220 4,560 -0.26(-4.01%)
Nov 26, 2008 6.000 6.970 6.000 6.480 27,866 +0.38(+6.23%)
Nov 25, 2008 6.370 6.370 6.070 6.100 8,000 -0.38(-5.86%)
Nov 24, 2008 6.110 6.560 6.010 6.480 25,435 +0.33(+5.37%)
Nov 21, 2008 5.920 6.150 5.820 6.150 16,784 +0.23(+3.89%)
Nov 20, 2008 6.300 6.320 5.810 5.920 58,838 -0.45(-7.06%)
Nov 19, 2008 6.570 6.570 6.370 6.370 15,900 -0.28(-4.25%)
Nov 18, 2008 6.580 6.670 6.400 6.653 50,345 +0.10(+1.57%)
Nov 17, 2008 6.910 6.910 6.550 6.550 4,400 -0.16(-2.38%)
Nov 14, 2008 6.810 6.810 6.618 6.710 3,900 -0.29(-4.14%)
Nov 13, 2008 6.700 7.000 6.550 7.000 11,399 +0.27(+4.01%)
Nov 12, 2008 6.960 6.960 6.630 6.730 9,250 -0.36(-5.08%)
Nov 11, 2008 7.110 7.140 6.970 7.090 16,069 -0.29(-3.93%)
Nov 10, 2008 7.280 7.460 7.110 7.380 8,472 +0.13(+1.78%)
Nov 07, 2008 7.300 7.390 7.120 7.251 8,900 +0.00(+0.01%)
Nov 06, 2008 7.650 7.690 7.190 7.250 26,092 -0.65(-8.23%)
Nov 05, 2008 8.050 8.220 7.700 7.900 46,084 -0.33(-4.03%)
Nov 04, 2008 7.870 8.490 7.770 8.232 36,815 +0.34(+4.34%)
Nov 03, 2008 8.100 8.100 7.700 7.890 9,234 -0.21(-2.59%)
Oct 31, 2008 7.800 8.190 7.600 8.100 41,238 +0.42(+5.47%)
Oct 30, 2008 8.630 8.630 7.595 7.680 16,950 -0.60(-7.30%)
Oct 29, 2008 7.920 8.290 7.550 8.285 9,520 +0.79(+10.47%)
Oct 28, 2008 7.610 7.650 7.360 7.500 4,535 +0.08(+1.08%)
Oct 27, 2008 7.600 7.810 7.420 7.420 8,357 -0.28(-3.64%)
Oct 24, 2008 7.590 8.238 7.380 7.700 14,579 -0.52(-6.33%)
Oct 23, 2008 8.370 8.370 8.090 8.220 3,901 +0.30(+3.79%)
Oct 22, 2008 8.520 8.900 7.920 7.920 6,054 -1.47(-15.65%)
Oct 21, 2008 8.580 9.409 8.580 9.390 5,474 +0.54(+6.10%)
Oct 20, 2008 8.650 9.110 8.530 8.850 10,315 +0.19(+2.17%)
Oct 17, 2008 8.110 8.910 8.080 8.662 10,150 +0.50(+6.15%)
Oct 16, 2008 8.520 8.716 8.160 8.160 11,735 -0.60(-6.85%)
Oct 15, 2008 9.010 9.010 8.730 8.760 18,085 -0.59(-6.31%)
Oct 14, 2008 9.780 9.788 9.350 9.350 17,300 -0.14(-1.48%)
Oct 13, 2008 9.490 9.580 9.350 9.490 9,323 +0.44(+4.86%)
Oct 10, 2008 9.320 10.10 9.000 9.050 43,882 -0.81(-8.18%)
Oct 09, 2008 10.08 10.20 9.810 9.856 13,165 -0.21(-2.13%)
Oct 08, 2008 10.03 10.29 9.900 10.07 47,526 -0.12(-1.18%)
Oct 07, 2008 10.44 10.44 10.03 10.19 41,150 +0.05(+0.49%)
Oct 06, 2008 10.29 10.56 10.05 10.14 92,477 -0.66(-6.12%)
Oct 03, 2008 10.50 11.56 10.50 10.80 17,645 -0.05(-0.45%)
Oct 02, 2008 11.26 11.26 10.85 10.85 23,490 -0.70(-6.06%)
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.