Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RJN Elements Fund (NY: RJN )

4.015 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 (%)
Feb 26, 2010 6.060 6.180 6.060 6.140 43,140 +0.09(+1.49%)
Feb 25, 2010 6.090 6.090 5.980 6.050 173,892 -0.15(-2.42%)
Feb 24, 2010 6.120 6.220 6.100 6.200 80,154 +0.10(+1.64%)
Feb 23, 2010 6.160 6.160 6.090 6.100 75,257 -0.13(-2.13%)
Feb 22, 2010 6.210 6.240 6.170 6.233 62,485 +0.01(+0.18%)
Feb 19, 2010 6.190 6.250 6.150 6.221 120,628 +0.02(+0.34%)
Feb 18, 2010 6.190 6.210 6.100 6.200 46,653 +0.11(+1.86%)
Feb 17, 2010 6.060 6.087 6.010 6.087 41,363 +0.03(+0.44%)
Feb 16, 2010 5.950 6.080 5.950 6.060 136,890 +0.22(+3.77%)
Feb 12, 2010 5.830 5.840 5.840 5.840 24,900 -0.07(-1.18%)
Feb 11, 2010 5.900 5.950 5.800 5.910 31,924 +0.06(+1.03%)
Feb 10, 2010 5.860 5.895 5.740 5.850 235,940 +0.04(+0.69%)
Feb 09, 2010 5.880 5.880 5.700 5.810 114,311 +0.12(+2.11%)
Feb 08, 2010 5.760 5.760 5.610 5.690 27,209 +0.00(+0.00%)
Feb 05, 2010 5.770 5.810 5.550 5.690 68,716 -0.13(-2.23%)
Feb 04, 2010 6.000 6.000 5.770 5.820 90,944 -0.25(-4.12%)
Feb 03, 2010 6.260 6.260 6.070 6.070 44,205 -0.07(-1.14%)
Feb 02, 2010 6.000 6.140 5.980 6.140 37,335 +0.18(+3.02%)
Feb 01, 2010 5.850 5.960 5.805 5.960 24,368 +0.18(+3.11%)
Jan 29, 2010 5.850 5.880 5.720 5.780 71,482 -0.05(-0.86%)
Jan 28, 2010 5.840 5.870 5.770 5.830 75,905 -0.01(-0.17%)
Jan 27, 2010 5.949 5.949 5.770 5.840 53,107 -0.06(-1.02%)
Jan 26, 2010 5.930 5.960 5.890 5.900 91,381 -0.10(-1.67%)
Jan 25, 2010 5.900 6.000 5.900 6.000 10,409 +0.09(+1.52%)
Jan 22, 2010 6.000 6.020 5.900 5.910 113,049 -0.14(-2.31%)
Jan 21, 2010 6.190 6.190 6.000 6.050 154,619 -0.09(-1.47%)
Jan 20, 2010 6.190 6.190 6.110 6.140 24,585 -0.14(-2.23%)
Jan 19, 2010 6.170 6.280 6.070 6.280 64,257 +0.05(+0.80%)
Jan 15, 2010 6.290 6.230 6.230 6.230 75,100 -0.07(-1.16%)
Jan 14, 2010 6.350 6.370 6.260 6.303 17,966 -0.06(-0.99%)
Jan 13, 2010 6.390 6.394 6.250 6.366 30,481 -0.05(-0.84%)
Jan 12, 2010 6.410 6.500 6.380 6.420 51,573 -0.11(-1.68%)
Jan 11, 2010 6.620 6.640 6.500 6.530 41,791 -0.08(-1.21%)
Jan 08, 2010 6.540 6.640 6.530 6.610 65,460 +0.04(+0.61%)
Jan 07, 2010 6.640 6.640 6.570 6.570 154,998 -0.05(-0.76%)
Jan 06, 2010 6.580 6.650 6.470 6.620 123,928 +0.06(+0.91%)
Jan 05, 2010 6.550 6.560 6.480 6.560 146,395 +0.04(+0.61%)
Jan 04, 2010 6.440 6.530 6.440 6.520 75,953 +0.17(+2.68%)
Dec 31, 2009 6.420 6.350 6.350 6.350 9,600 +0.00(+0.00%)
Dec 30, 2009 6.310 6.380 6.290 6.350 40,134 +0.04(+0.67%)
Dec 29, 2009 6.380 6.380 6.274 6.308 11,993 -0.02(-0.27%)
Dec 28, 2009 6.250 6.340 6.250 6.325 33,273 +0.11(+1.85%)
Dec 24, 2009 6.210 6.240 6.160 6.210 133,070 +0.07(+1.14%)
Dec 23, 2009 6.060 6.190 6.050 6.140 41,508 +0.22(+3.72%)
Dec 22, 2009 5.900 6.036 5.870 5.920 137,724 +0.02(+0.34%)
Dec 21, 2009 6.050 6.050 5.900 5.900 20,175 -0.11(-1.83%)
Dec 18, 2009 6.000 6.080 5.950 6.010 34,860 +0.04(+0.60%)
Dec 17, 2009 5.990 5.990 5.900 5.974 26,392 -0.03(-0.43%)
Dec 16, 2009 5.900 6.040 5.900 6.000 70,280 +0.11(+1.87%)
Dec 15, 2009 5.820 5.920 5.820 5.890 90,138 +0.05(+0.86%)
Dec 14, 2009 5.830 5.850 5.810 5.840 67,370 +0.02(+0.34%)
Dec 11, 2009 5.870 5.870 5.780 5.820 30,049 -0.02(-0.34%)
Dec 10, 2009 5.890 5.900 5.760 5.840 191,907 -0.01(-0.17%)
Dec 09, 2009 6.050 6.053 5.810 5.850 64,367 -0.20(-3.31%)
Dec 08, 2009 6.100 6.120 6.000 6.050 103,457 -0.06(-0.98%)
Dec 07, 2009 6.100 6.173 6.100 6.110 51,462 -0.08(-1.29%)
Dec 04, 2009 6.350 6.350 6.120 6.190 109,655 -0.02(-0.32%)
Dec 03, 2009 6.320 6.350 6.168 6.210 283,157 -0.01(-0.16%)
Dec 02, 2009 6.350 6.350 6.180 6.220 148,573 -0.12(-1.89%)
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.