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 (%)
Jun 30, 2016 2.620 2.650 2.599 2.603 473,278 -0.04(-1.41%)
Jun 29, 2016 2.580 2.650 2.580 2.640 342,977 +0.07(+2.72%)
Jun 28, 2016 2.550 2.580 2.510 2.570 42,649 +0.09(+3.62%)
Jun 27, 2016 2.475 2.490 2.460 2.480 34,350 -0.06(-2.36%)
Jun 24, 2016 2.540 2.540 2.530 2.540 12,353 -0.09(-3.47%)
Jun 23, 2016 2.650 2.650 2.590 2.631 3,125 +0.02(+0.82%)
Jun 22, 2016 2.640 2.650 2.610 2.610 848 -0.01(-0.38%)
Jun 21, 2016 2.610 2.620 2.600 2.620 5,450 -0.01(-0.57%)
Jun 20, 2016 2.640 2.640 2.635 2.635 705 +0.08(+3.16%)
Jun 17, 2016 2.550 2.554 2.550 2.554 3,010 +0.09(+3.49%)
Jun 16, 2016 2.510 2.530 2.462 2.468 13,697 -0.10(-3.87%)
Jun 15, 2016 2.551 2.568 2.551 2.568 2,115 -0.01(-0.48%)
Jun 14, 2016 2.580 2.580 2.580 2.580 800 -0.00(-0.19%)
Jun 13, 2016 2.580 2.590 2.580 2.585 4,415 -0.01(-0.47%)
Jun 10, 2016 2.630 2.640 2.597 2.597 52,920 -0.08(-3.13%)
Jun 09, 2016 2.700 2.700 2.681 2.681 700 -0.01(-0.39%)
Jun 08, 2016 2.690 2.692 2.688 2.692 1,101 +0.03(+1.19%)
Jun 07, 2016 2.635 2.660 2.634 2.660 3,707 +0.06(+2.27%)
Jun 06, 2016 2.620 2.620 2.580 2.601 2,210 +0.04(+1.60%)
Jun 03, 2016 2.560 2.560 2.560 2.560 1,420 -0.02(-0.78%)
Jun 02, 2016 2.570 2.600 2.570 2.580 5,280 +0.00(+0.01%)
Jun 01, 2016 2.540 2.580 2.540 2.580 4,749 -0.02(-0.77%)
May 31, 2016 2.600 2.600 2.580 2.600 6,287 +0.04(+1.56%)
May 27, 2016 2.550 2.560 2.560 2.560 400 +0.00(+0.08%)
May 26, 2016 2.570 2.580 2.558 2.558 12,800 -0.03(-1.08%)
May 25, 2016 2.545 2.586 2.542 2.586 7,328 +0.06(+2.21%)
May 24, 2016 2.530 2.530 2.530 2.530 1,893 +0.00(+0.00%)
May 23, 2016 2.503 2.530 2.490 2.530 41,396 +0.01(+0.40%)
May 20, 2016 2.520 2.540 2.520 2.520 9,204 +0.00(+0.00%)
May 19, 2016 2.480 2.520 2.460 2.520 13,510 +0.01(+0.40%)
May 18, 2016 2.545 2.550 2.510 2.510 20,206 -0.02(-0.79%)
May 17, 2016 2.530 2.530 2.530 2.530 3,419 +0.00(+0.01%)
May 16, 2016 2.520 2.530 2.510 2.530 11,103 +0.05(+2.01%)
May 13, 2016 2.450 2.480 2.450 2.480 7,669 +0.00(+0.04%)
May 12, 2016 2.485 2.485 2.479 2.479 200 -0.00(-0.04%)
May 11, 2016 2.370 2.480 2.370 2.480 7,009 +0.10(+4.20%)
May 10, 2016 2.364 2.390 2.364 2.380 75,179 +0.06(+2.59%)
May 09, 2016 2.350 2.350 2.315 2.320 23,364 -0.04(-1.69%)
May 06, 2016 2.390 2.390 2.360 2.360 1,032 -0.05(-2.07%)
May 05, 2016 2.410 2.410 2.410 2.410 732 +0.04(+1.69%)
May 04, 2016 2.380 2.380 2.340 2.370 7,790 +0.02(+0.98%)
May 03, 2016 2.361 2.361 2.340 2.347 3,479 -0.04(-1.80%)
May 02, 2016 2.430 2.430 2.390 2.390 36,916 -0.09(-3.62%)
Apr 29, 2016 2.490 2.490 2.431 2.480 13,537 +0.02(+0.80%)
Apr 28, 2016 2.460 2.460 2.421 2.460 13,107 +0.01(+0.41%)
Apr 27, 2016 2.410 2.450 2.410 2.450 1,602 +0.11(+4.70%)
Apr 25, 2016 2.370 2.370 2.340 2.340 90 -0.05(-2.09%)
Apr 22, 2016 2.360 2.411 2.360 2.390 2,946 +0.04(+1.85%)
Apr 21, 2016 2.370 2.370 2.346 2.346 11,489 -0.03(-1.41%)
Apr 20, 2016 2.290 2.380 2.280 2.380 76,102 +0.08(+3.48%)
Apr 19, 2016 2.310 2.320 2.300 2.300 21,273 +0.05(+2.37%)
Apr 18, 2016 2.190 2.247 2.190 2.247 17,710 -0.01(-0.58%)
Apr 15, 2016 2.260 2.260 2.260 2.260 70,601 -0.03(-1.31%)
Apr 14, 2016 2.292 2.295 2.290 2.290 2,706 -0.02(-0.87%)
Apr 13, 2016 2.340 2.347 2.310 2.310 18,821 -0.03(-1.28%)
Apr 12, 2016 2.280 2.340 2.271 2.340 34,300 +0.08(+3.54%)
Apr 11, 2016 2.259 2.260 2.240 2.260 74,157 +0.06(+2.73%)
Apr 08, 2016 2.200 2.200 2.200 2.200 1,250 +0.08(+3.77%)
Apr 07, 2016 2.120 2.120 2.100 2.120 2,770 +0.00(+0.00%)
Apr 06, 2016 2.100 2.130 2.100 2.120 34,218 +0.07(+3.41%)
Apr 05, 2016 2.040 2.050 2.020 2.050 202,387 +0.02(+0.99%)
Apr 04, 2016 2.080 2.110 2.030 2.030 6,852 -0.07(-3.33%)
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.