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 (%)
May 30, 2014 7.250 7.270 7.250 7.270 837 -0.03(-0.41%)
May 29, 2014 7.290 7.300 7.290 7.300 5,805 +0.01(+0.15%)
May 28, 2014 7.290 7.310 7.280 7.289 14,792 -0.02(-0.29%)
May 27, 2014 7.290 7.320 7.290 7.310 8,374 -0.01(-0.11%)
May 23, 2014 7.300 7.318 7.318 7.318 2,400 +0.04(+0.51%)
May 22, 2014 7.315 7.315 7.281 7.281 4,405 -0.06(-0.80%)
May 21, 2014 7.280 7.570 7.280 7.340 9,518 +0.09(+1.24%)
May 20, 2014 7.230 7.270 7.230 7.250 6,660 +0.02(+0.29%)
May 19, 2014 7.271 7.271 7.229 7.229 2,436 -0.00(-0.02%)
May 16, 2014 7.220 7.230 7.219 7.230 15,139 +0.04(+0.56%)
May 15, 2014 7.190 7.190 7.190 7.190 104 +0.00(+0.00%)
May 14, 2014 7.210 7.220 7.189 7.190 16,251 +0.04(+0.56%)
May 13, 2014 7.112 7.150 7.112 7.150 3,566 +0.03(+0.42%)
May 12, 2014 7.140 7.140 7.100 7.120 10,060 +0.01(+0.14%)
May 09, 2014 7.150 7.160 7.095 7.110 25,111 -0.01(-0.14%)
May 08, 2014 7.110 7.137 7.110 7.120 5,731 -0.04(-0.56%)
May 07, 2014 7.120 7.160 7.120 7.160 26,640 +0.05(+0.70%)
May 06, 2014 7.130 7.130 7.110 7.110 9,893 +0.00(+0.03%)
May 05, 2014 7.110 7.113 7.080 7.108 4,817 -0.04(-0.59%)
May 02, 2014 7.133 7.150 7.133 7.150 1,635 +0.02(+0.28%)
May 01, 2014 7.111 7.136 7.110 7.130 7,026 -0.05(-0.70%)
Apr 30, 2014 7.170 7.180 7.140 7.180 10,739 -0.07(-0.97%)
Apr 29, 2014 7.270 7.280 7.230 7.250 25,506 +0.05(+0.74%)
Apr 28, 2014 7.230 7.230 7.180 7.197 10,328 -0.02(-0.32%)
Apr 25, 2014 7.220 7.230 7.210 7.220 1,924 -0.06(-0.82%)
Apr 24, 2014 7.280 7.280 7.280 7.280 1,982 +0.03(+0.41%)
Apr 23, 2014 7.277 7.277 7.240 7.250 2,465 -0.03(-0.41%)
Apr 22, 2014 7.260 7.290 7.240 7.280 22,681 -0.05(-0.68%)
Apr 21, 2014 7.320 7.330 7.310 7.330 9,124 +0.01(+0.14%)
Apr 17, 2014 7.250 7.320 7.320 7.320 12,900 +0.07(+0.97%)
Apr 16, 2014 7.290 7.310 7.250 7.250 4,100 +0.01(+0.14%)
Apr 15, 2014 7.220 7.270 7.220 7.240 28,250 +0.00(+0.03%)
Apr 14, 2014 7.210 7.237 7.210 7.237 5,891 +0.06(+0.80%)
Apr 11, 2014 7.185 7.230 7.180 7.180 6,328 -0.01(-0.14%)
Apr 10, 2014 7.200 7.210 7.170 7.190 4,575 +0.00(+0.00%)
Apr 09, 2014 7.150 7.210 7.150 7.190 21,149 +0.02(+0.28%)
Apr 08, 2014 7.071 7.170 7.060 7.170 17,371 +0.13(+1.85%)
Apr 07, 2014 7.040 7.084 7.000 7.040 5,194 -0.04(-0.52%)
Apr 04, 2014 7.060 7.090 7.060 7.077 9,012 +0.06(+0.81%)
Apr 03, 2014 7.000 7.020 7.000 7.020 3,964 +0.09(+1.25%)
Apr 02, 2014 6.920 6.960 6.910 6.933 8,673 -0.03(-0.39%)
Apr 01, 2014 7.090 7.090 6.950 6.960 28,402 -0.13(-1.83%)
Mar 31, 2014 7.558 7.558 7.090 7.090 1,780 -0.06(-0.84%)
Mar 28, 2014 7.100 7.158 7.100 7.150 6,135 +0.03(+0.42%)
Mar 27, 2014 7.090 7.130 7.090 7.120 2,967 +0.07(+0.99%)
Mar 26, 2014 7.040 7.050 7.020 7.050 32,376 +0.04(+0.57%)
Mar 25, 2014 7.005 7.045 6.990 7.010 14,773 +0.00(+0.03%)
Mar 24, 2014 7.060 7.060 7.008 7.008 5,146 -0.00(-0.03%)
Mar 21, 2014 7.036 7.060 7.000 7.010 10,678 +0.03(+0.43%)
Mar 20, 2014 6.956 6.980 6.956 6.980 1,817 -0.02(-0.29%)
Mar 19, 2014 6.997 7.010 6.965 7.000 13,560 -0.01(-0.14%)
Mar 18, 2014 6.940 7.020 6.940 7.010 7,232 +0.04(+0.57%)
Mar 17, 2014 6.950 6.977 6.950 6.970 4,085 -0.05(-0.71%)
Mar 14, 2014 7.030 7.040 7.010 7.020 7,024 +0.04(+0.57%)
Mar 13, 2014 6.970 7.000 6.957 6.980 27,547 -0.03(-0.43%)
Mar 12, 2014 6.980 7.030 6.980 7.010 16,128 -0.06(-0.85%)
Mar 11, 2014 7.110 7.120 7.070 7.070 7,707 -0.06(-0.84%)
Mar 10, 2014 7.100 7.130 7.090 7.130 17,729 -0.06(-0.83%)
Mar 07, 2014 7.160 7.190 7.160 7.190 3,691 +0.04(+0.51%)
Mar 06, 2014 7.090 7.153 7.070 7.153 6,830 +0.05(+0.75%)
Mar 05, 2014 7.170 7.170 7.010 7.100 14,902 -0.10(-1.39%)
Mar 04, 2014 7.200 7.230 7.193 7.200 6,302 -0.07(-0.96%)
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.