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 (%)
Apr 29, 2011 7.940 8.010 7.890 7.970 104,686 +0.05(+0.63%)
Apr 28, 2011 7.920 7.970 7.860 7.920 105,065 +0.01(+0.13%)
Apr 27, 2011 7.860 7.920 7.770 7.910 429,487 +0.11(+1.41%)
Apr 26, 2011 7.820 7.840 7.780 7.800 140,578 -0.01(-0.13%)
Apr 25, 2011 7.820 7.830 7.740 7.810 290,555 -0.02(-0.26%)
Apr 21, 2011 7.780 7.830 7.750 7.830 41,750 +0.04(+0.51%)
Apr 20, 2011 7.650 7.790 7.650 7.790 71,686 +0.22(+2.91%)
Apr 19, 2011 7.540 7.650 7.500 7.570 93,434 -0.01(-0.13%)
Apr 18, 2011 7.650 7.650 7.530 7.580 89,608 -0.14(-1.81%)
Apr 15, 2011 7.630 7.750 7.600 7.720 43,617 +0.08(+1.05%)
Apr 14, 2011 7.580 7.660 7.570 7.640 109,768 +0.04(+0.53%)
Apr 13, 2011 7.580 7.610 7.490 7.600 65,628 +0.12(+1.60%)
Apr 12, 2011 7.620 7.620 7.450 7.480 203,945 -0.21(-2.73%)
Apr 11, 2011 7.830 7.860 7.660 7.690 163,969 -0.21(-2.66%)
Apr 08, 2011 7.730 7.900 7.730 7.900 90,840 +0.24(+3.13%)
Apr 07, 2011 7.630 7.690 7.600 7.660 63,675 +0.04(+0.52%)
Apr 06, 2011 7.670 7.692 7.580 7.620 88,869 +0.00(+0.00%)
Apr 05, 2011 7.580 7.654 7.580 7.620 153,142 +0.01(+0.13%)
Apr 04, 2011 7.550 7.630 7.530 7.610 105,836 +0.05(+0.66%)
Apr 01, 2011 7.490 7.570 7.420 7.560 88,138 +0.09(+1.20%)
Mar 31, 2011 7.420 7.480 7.387 7.470 141,357 +0.15(+2.01%)
Mar 30, 2011 7.310 7.350 7.260 7.323 53,687 -0.02(-0.23%)
Mar 29, 2011 7.320 7.370 7.260 7.340 126,593 +0.02(+0.27%)
Mar 28, 2011 7.310 7.390 7.280 7.320 224,491 -0.10(-1.35%)
Mar 25, 2011 7.380 7.420 7.350 7.420 130,306 +0.04(+0.54%)
Mar 24, 2011 7.380 7.420 7.330 7.380 117,176 +0.00(+0.00%)
Mar 23, 2011 7.390 7.430 7.360 7.380 141,122 +0.00(+0.00%)
Mar 22, 2011 7.270 7.390 7.240 7.380 132,419 +0.11(+1.51%)
Mar 21, 2011 7.290 7.310 7.230 7.270 126,196 +0.03(+0.41%)
Mar 18, 2011 7.180 7.240 7.150 7.240 138,178 +0.00(+0.00%)
Mar 17, 2011 7.130 7.250 7.100 7.240 441,293 +0.22(+3.16%)
Mar 16, 2011 6.960 7.080 6.923 7.018 166,551 +0.09(+1.27%)
Mar 15, 2011 6.978 7.180 6.880 6.930 128,331 -0.25(-3.48%)
Mar 14, 2011 7.150 7.200 7.110 7.180 59,209 +0.02(+0.28%)
Mar 11, 2011 7.130 7.200 7.100 7.160 87,637 -0.09(-1.24%)
Mar 10, 2011 7.280 7.330 7.140 7.250 144,840 -0.09(-1.23%)
Mar 09, 2011 7.350 7.380 7.310 7.340 65,617 +0.08(+1.10%)
Mar 08, 2011 7.330 7.330 7.210 7.260 118,037 -0.08(-1.13%)
Mar 07, 2011 7.450 7.450 7.340 7.343 137,104 -0.03(-0.37%)
Mar 04, 2011 7.270 7.370 7.260 7.370 120,528 +0.17(+2.36%)
Mar 03, 2011 7.210 7.250 7.141 7.200 164,822 -0.09(-1.23%)
Mar 02, 2011 7.200 7.320 7.150 7.290 128,673 +0.07(+0.97%)
Mar 01, 2011 7.060 7.220 7.060 7.220 231,574 +0.20(+2.85%)
Feb 28, 2011 7.050 7.070 6.980 7.020 55,750 -0.05(-0.71%)
Feb 25, 2011 7.010 7.080 6.940 7.070 88,252 +0.13(+1.87%)
Feb 24, 2011 7.150 7.180 6.876 6.940 220,295 -0.11(-1.56%)
Feb 23, 2011 6.880 7.090 6.873 7.050 198,481 +0.28(+4.14%)
Feb 22, 2011 6.820 6.830 6.682 6.770 323,668 +0.26(+3.99%)
Feb 18, 2011 6.450 6.530 6.440 6.510 250,287 +0.03(+0.48%)
Feb 17, 2011 6.470 6.490 6.440 6.479 57,097 -0.00(-0.02%)
Feb 16, 2011 6.450 6.490 6.410 6.480 59,526 +0.09(+1.41%)
Feb 15, 2011 6.450 6.500 6.370 6.390 143,305 -0.10(-1.54%)
Feb 14, 2011 6.480 6.560 6.466 6.490 74,790 +0.04(+0.62%)
Feb 11, 2011 6.490 6.510 6.400 6.450 126,457 -0.06(-0.92%)
Feb 10, 2011 6.490 6.550 6.450 6.510 227,205 -0.03(-0.46%)
Feb 09, 2011 6.460 6.540 6.460 6.540 47,319 +0.05(+0.77%)
Feb 08, 2011 6.410 6.519 6.400 6.490 96,869 +0.02(+0.31%)
Feb 07, 2011 6.530 6.550 6.451 6.470 59,079 -0.06(-0.92%)
Feb 04, 2011 6.690 6.690 6.520 6.530 88,681 -0.13(-1.95%)
Feb 03, 2011 6.700 6.760 6.631 6.660 144,144 -0.03(-0.45%)
Feb 02, 2011 6.620 6.700 6.610 6.690 46,582 +0.04(+0.60%)
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.