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 31, 2012 6.050 6.060 5.960 6.000 39,458 -0.06(-0.99%)
May 30, 2012 6.150 6.150 6.050 6.060 21,369 -0.20(-3.19%)
May 29, 2012 6.320 6.370 6.260 6.260 17,975 -0.02(-0.38%)
May 25, 2012 6.280 6.311 6.270 6.284 327,674 -0.02(-0.28%)
May 24, 2012 6.330 6.350 6.243 6.302 33,747 +0.00(+0.03%)
May 23, 2012 6.330 6.336 6.260 6.300 55,709 -0.07(-1.10%)
May 22, 2012 6.440 6.670 6.360 6.370 144,397 -0.08(-1.24%)
May 21, 2012 6.400 6.460 6.400 6.450 80,556 +0.10(+1.57%)
May 18, 2012 6.390 6.420 6.170 6.350 47,396 -0.04(-0.63%)
May 17, 2012 6.460 6.460 6.370 6.390 31,378 -0.05(-0.78%)
May 16, 2012 6.470 6.530 6.437 6.440 57,969 -0.03(-0.46%)
May 15, 2012 6.520 6.570 6.470 6.470 271,226 -0.01(-0.15%)
May 14, 2012 6.480 6.519 6.470 6.480 33,565 -0.11(-1.64%)
May 11, 2012 6.560 6.638 6.560 6.588 74,217 -0.02(-0.33%)
May 10, 2012 6.670 6.670 6.590 6.610 76,647 -0.03(-0.45%)
May 09, 2012 6.570 6.640 6.550 6.640 218,710 -0.01(-0.15%)
May 08, 2012 6.580 6.660 6.500 6.650 396,369 +0.01(+0.15%)
May 07, 2012 6.620 6.661 6.570 6.640 557,638 -0.03(-0.45%)
May 04, 2012 6.730 6.732 6.620 6.670 92,889 -0.21(-3.05%)
May 03, 2012 6.980 6.980 6.870 6.880 86,781 -0.14(-1.99%)
May 02, 2012 7.050 7.070 6.960 7.020 54,316 -0.06(-0.85%)
May 01, 2012 7.010 7.116 7.010 7.080 79,187 +0.05(+0.71%)
Apr 30, 2012 7.000 7.050 6.980 7.030 10,689 +0.01(+0.14%)
Apr 27, 2012 7.020 7.020 6.810 7.020 28,097 +0.03(+0.43%)
Apr 26, 2012 6.940 7.060 6.940 6.990 473,761 +0.02(+0.29%)
Apr 25, 2012 6.930 6.990 6.800 6.970 20,492 +0.04(+0.58%)
Apr 24, 2012 6.920 6.940 6.890 6.930 47,146 +0.00(+0.00%)
Apr 23, 2012 6.870 6.940 6.830 6.930 90,549 -0.02(-0.29%)
Apr 20, 2012 6.980 6.982 6.921 6.950 43,881 +0.07(+1.05%)
Apr 19, 2012 6.920 6.930 6.840 6.878 24,304 -0.02(-0.32%)
Apr 18, 2012 6.920 6.940 6.870 6.900 33,114 -0.06(-0.86%)
Apr 17, 2012 6.990 7.000 6.960 6.960 48,433 +0.03(+0.43%)
Apr 16, 2012 6.960 6.978 6.907 6.930 30,177 -0.06(-0.86%)
Apr 13, 2012 7.000 7.020 6.976 6.990 41,043 -0.05(-0.71%)
Apr 12, 2012 6.950 7.040 6.950 7.040 24,756 +0.06(+0.87%)
Apr 11, 2012 6.920 6.990 6.895 6.979 89,140 +0.06(+0.86%)
Apr 10, 2012 6.990 7.013 6.900 6.920 40,645 -0.10(-1.42%)
Apr 09, 2012 6.960 7.037 6.930 7.020 53,039 -0.04(-0.57%)
Apr 05, 2012 6.990 7.090 6.980 7.060 34,533 +0.04(+0.57%)
Apr 04, 2012 7.100 7.140 7.017 7.020 87,661 -0.17(-2.36%)
Apr 03, 2012 7.184 7.202 7.130 7.190 48,401 -0.01(-0.14%)
Apr 02, 2012 7.030 7.230 7.012 7.200 80,289 +0.12(+1.69%)
Mar 30, 2012 7.100 7.140 7.064 7.080 166,073 +0.01(+0.14%)
Mar 29, 2012 7.190 7.210 7.010 7.070 64,463 -0.13(-1.81%)
Mar 28, 2012 7.210 7.210 7.130 7.200 101,098 -0.08(-1.10%)
Mar 27, 2012 7.310 7.320 7.270 7.280 9,931 -0.03(-0.41%)
Mar 26, 2012 7.310 7.312 7.290 7.310 23,950 +0.03(+0.41%)
Mar 23, 2012 7.260 7.340 7.060 7.280 44,055 +0.07(+0.97%)
Mar 22, 2012 7.210 7.210 7.150 7.210 85,069 -0.09(-1.23%)
Mar 21, 2012 7.270 7.330 7.240 7.300 66,111 +0.04(+0.55%)
Mar 20, 2012 7.300 7.303 7.240 7.260 30,255 -0.12(-1.63%)
Mar 19, 2012 7.380 7.393 7.360 7.380 17,989 +0.00(+0.00%)
Mar 16, 2012 7.288 7.380 7.261 7.380 30,415 +0.17(+2.36%)
Mar 15, 2012 7.232 7.263 7.160 7.210 25,253 -0.07(-0.96%)
Mar 14, 2012 7.380 7.380 7.250 7.280 53,630 -0.07(-0.95%)
Mar 13, 2012 7.330 7.370 7.302 7.350 37,822 +0.04(+0.55%)
Mar 12, 2012 7.270 7.320 7.230 7.310 34,080 -0.03(-0.41%)
Mar 09, 2012 7.330 7.380 7.316 7.340 17,936 +0.01(+0.14%)
Mar 08, 2012 7.282 7.340 7.250 7.330 76,885 +0.06(+0.83%)
Mar 07, 2012 7.160 7.280 7.150 7.270 33,856 +0.07(+0.97%)
Mar 06, 2012 7.190 7.230 7.160 7.200 52,288 -0.07(-0.96%)
Mar 05, 2012 7.330 7.330 7.240 7.270 63,113 -0.03(-0.41%)
Mar 02, 2012 7.360 7.370 7.250 7.300 82,826 -0.13(-1.75%)
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.