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, 2013 6.410 6.410 6.310 6.310 34,509 -0.14(-2.17%)
May 30, 2013 6.400 6.452 6.360 6.450 37,359 +0.00(+0.00%)
May 29, 2013 6.570 6.580 6.400 6.450 92,206 -0.14(-2.12%)
May 28, 2013 6.600 6.601 6.565 6.590 14,906 +0.10(+1.54%)
May 24, 2013 6.470 6.520 6.460 6.490 19,027 -0.02(-0.31%)
May 23, 2013 6.430 6.510 6.390 6.510 30,377 +0.02(+0.31%)
May 22, 2013 6.530 6.570 6.490 6.490 30,032 -0.10(-1.52%)
May 21, 2013 6.630 6.650 6.590 6.590 43,179 -0.06(-0.90%)
May 20, 2013 6.600 6.690 6.570 6.650 48,084 +0.03(+0.39%)
May 17, 2013 6.600 6.630 6.570 6.624 44,259 +0.08(+1.28%)
May 16, 2013 6.544 6.584 6.530 6.540 11,272 +0.01(+0.15%)
May 15, 2013 6.430 6.530 6.381 6.530 16,980 +0.03(+0.46%)
May 13, 2013 6.510 6.564 6.500 6.500 17,714 -0.05(-0.76%)
May 10, 2013 6.500 6.580 6.450 6.550 32,081 -0.02(-0.30%)
May 09, 2013 6.600 6.600 6.560 6.570 54,502 -0.05(-0.71%)
May 08, 2013 6.600 6.617 6.570 6.617 2,554 +0.04(+0.64%)
May 07, 2013 6.620 6.620 6.560 6.575 27,885 -0.03(-0.38%)
May 06, 2013 6.540 6.610 6.540 6.600 39,505 +0.03(+0.46%)
May 03, 2013 6.560 6.596 6.550 6.570 10,891 +0.10(+1.55%)
May 02, 2013 6.400 6.475 6.340 6.470 21,349 +0.14(+2.21%)
May 01, 2013 6.350 6.360 6.280 6.330 8,788 -0.12(-1.86%)
Apr 30, 2013 6.560 6.560 6.380 6.450 138,299 -0.09(-1.38%)
Apr 29, 2013 6.530 6.580 6.525 6.540 23,707 +0.07(+1.08%)
Apr 26, 2013 6.490 6.490 6.470 6.470 14,548 +0.00(+0.00%)
Apr 25, 2013 6.380 6.520 6.380 6.470 23,748 +0.09(+1.41%)
Apr 24, 2013 6.310 6.405 6.290 6.380 46,456 +0.10(+1.59%)
Apr 23, 2013 6.250 6.300 6.220 6.280 82,553 -0.01(-0.16%)
Apr 22, 2013 6.270 6.310 6.210 6.290 24,207 +0.05(+0.80%)
Apr 19, 2013 6.260 6.274 6.230 6.240 29,691 -0.02(-0.32%)
Apr 18, 2013 6.136 6.280 6.120 6.260 33,072 +0.12(+1.95%)
Apr 17, 2013 6.230 6.320 6.100 6.140 39,854 -0.12(-1.92%)
Apr 16, 2013 6.240 6.261 6.200 6.261 24,376 +0.03(+0.49%)
Apr 15, 2013 6.320 6.350 6.230 6.230 107,917 -0.19(-2.96%)
Apr 12, 2013 6.440 6.440 6.350 6.420 42,745 -0.11(-1.68%)
Apr 11, 2013 6.582 6.605 6.510 6.530 55,073 -0.07(-1.06%)
Apr 10, 2013 6.600 6.620 6.580 6.600 37,725 +0.00(+0.00%)
Apr 09, 2013 6.540 6.620 6.510 6.600 17,252 +0.05(+0.76%)
Apr 08, 2013 6.510 6.570 6.510 6.550 8,697 +0.03(+0.46%)
Apr 05, 2013 6.510 6.540 6.490 6.520 19,138 -0.04(-0.61%)
Apr 04, 2013 6.570 6.600 6.500 6.560 37,083 -0.05(-0.76%)
Apr 03, 2013 6.750 6.820 6.610 6.610 6,023 -0.18(-2.65%)
Apr 02, 2013 6.790 6.920 6.780 6.790 38,695 -0.05(-0.73%)
Apr 01, 2013 6.770 6.853 6.750 6.840 15,476 +0.04(+0.59%)
Mar 28, 2013 6.760 6.810 6.760 6.800 20,706 +0.01(+0.15%)
Mar 27, 2013 6.750 6.810 6.740 6.790 10,334 +0.01(+0.22%)
Mar 26, 2013 6.700 6.775 6.480 6.775 21,341 +0.13(+1.88%)
Mar 25, 2013 6.670 6.670 6.620 6.650 14,059 +0.04(+0.61%)
Mar 22, 2013 6.600 6.620 6.579 6.610 16,197 +0.02(+0.35%)
Mar 21, 2013 6.630 6.644 6.577 6.587 8,926 -0.06(-0.94%)
Mar 20, 2013 6.627 6.660 6.580 6.650 13,934 +0.07(+1.06%)
Mar 19, 2013 6.680 6.680 6.570 6.580 8,660 -0.10(-1.50%)
Mar 18, 2013 6.620 6.680 6.620 6.680 2,203 +0.00(+0.00%)
Mar 15, 2013 6.680 6.710 6.660 6.680 44,998 +0.05(+0.75%)
Mar 14, 2013 6.625 6.630 6.610 6.630 2,791 +0.04(+0.61%)
Mar 13, 2013 6.630 6.640 6.550 6.590 25,536 -0.02(-0.30%)
Mar 12, 2013 6.660 6.700 6.610 6.610 15,436 +0.02(+0.30%)
Mar 11, 2013 6.610 6.610 6.560 6.590 20,419 -0.05(-0.75%)
Mar 08, 2013 6.620 6.640 6.570 6.640 53,383 +0.06(+0.91%)
Mar 07, 2013 6.560 6.600 6.560 6.580 28,276 +0.05(+0.77%)
Mar 06, 2013 6.570 6.570 6.500 6.530 36,183 -0.04(-0.61%)
Mar 05, 2013 6.530 6.580 6.520 6.570 32,039 +0.08(+1.17%)
Mar 04, 2013 6.530 6.530 6.460 6.494 30,493 -0.05(-0.71%)
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.