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 24, 2011 7.030 7.050 6.930 7.010 44,528 +0.14(+2.04%)
May 23, 2011 6.890 6.935 6.831 6.870 182,955 -0.19(-2.69%)
May 20, 2011 6.960 7.080 6.830 7.060 27,200 +0.12(+1.73%)
May 19, 2011 7.060 7.070 6.930 6.940 20,002 -0.10(-1.42%)
May 18, 2011 7.000 7.100 6.956 7.040 73,562 +0.17(+2.47%)
May 17, 2011 6.860 6.900 6.750 6.870 209,798 -0.05(-0.72%)
May 16, 2011 7.010 7.070 6.890 6.920 56,812 -0.16(-2.26%)
May 13, 2011 7.000 7.100 6.890 7.080 277,784 +0.06(+0.85%)
May 12, 2011 6.970 7.100 6.850 7.020 83,604 -0.02(-0.28%)
May 11, 2011 7.280 7.280 6.960 7.040 132,630 -0.31(-4.22%)
May 10, 2011 7.210 7.360 7.200 7.350 148,791 +0.06(+0.82%)
May 09, 2011 7.050 7.290 7.030 7.290 321,314 +0.37(+5.35%)
May 06, 2011 6.970 7.190 6.890 6.920 190,204 -0.06(-0.86%)
May 05, 2011 7.460 7.460 6.900 6.980 511,757 -0.68(-8.88%)
May 04, 2011 7.740 7.750 7.630 7.660 212,274 -0.14(-1.79%)
May 03, 2011 7.900 7.900 7.730 7.800 52,999 -0.13(-1.64%)
May 02, 2011 7.937 7.938 7.900 7.930 612,724 -0.04(-0.50%)
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%)
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.