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 29, 2015 3.940 4.073 3.940 4.055 34,128 +0.14(+3.45%)
May 28, 2015 3.900 3.930 3.850 3.920 111,406 -0.02(-0.51%)
May 27, 2015 3.980 3.980 3.938 3.940 5,242 -0.06(-1.50%)
May 26, 2015 4.020 4.030 3.990 4.000 12,876 -0.12(-2.91%)
May 22, 2015 4.100 4.120 4.120 4.120 16,800 -0.04(-0.96%)
May 21, 2015 4.130 4.190 4.130 4.160 35,036 +0.10(+2.46%)
May 20, 2015 4.060 4.090 4.060 4.060 33,541 +0.03(+0.74%)
May 19, 2015 4.120 4.120 4.030 4.030 34,533 -0.13(-3.15%)
May 18, 2015 4.190 4.190 4.140 4.161 4,495 -0.04(-0.93%)
May 15, 2015 4.150 4.405 4.110 4.200 70,561 +0.01(+0.24%)
May 14, 2015 4.200 4.220 4.173 4.190 13,204 -0.01(-0.24%)
May 13, 2015 4.230 4.270 4.180 4.200 32,627 +0.00(+0.00%)
May 12, 2015 4.189 4.220 4.180 4.200 73,134 +0.09(+2.19%)
May 11, 2015 4.130 4.130 4.090 4.110 120,699 -0.03(-0.72%)
May 08, 2015 4.100 4.140 4.070 4.140 18,889 +0.04(+0.98%)
May 07, 2015 4.130 4.136 4.070 4.100 27,685 -0.09(-2.15%)
May 06, 2015 4.280 4.310 4.190 4.190 24,884 -0.01(-0.24%)
May 05, 2015 4.240 4.250 4.200 4.200 35,255 +0.05(+1.20%)
May 04, 2015 4.140 4.150 4.110 4.150 56,215 +0.01(+0.24%)
May 01, 2015 4.130 4.140 4.090 4.140 35,919 +0.01(+0.24%)
Apr 30, 2015 4.070 4.160 4.070 4.130 11,544 +0.08(+1.98%)
Apr 29, 2015 4.000 4.100 4.000 4.050 19,589 +0.06(+1.50%)
Apr 28, 2015 3.990 4.020 3.970 3.990 67,190 +0.02(+0.50%)
Apr 27, 2015 4.001 4.001 3.970 3.970 6,312 -0.04(-1.00%)
Apr 24, 2015 3.980 4.010 3.970 4.010 29,524 -0.01(-0.25%)
Apr 23, 2015 3.950 4.030 3.950 4.020 377,045 +0.08(+2.04%)
Apr 22, 2015 3.920 3.940 3.920 3.940 106,714 +0.04(+1.02%)
Apr 21, 2015 3.969 3.969 3.880 3.900 29,616 -0.06(-1.51%)
Apr 20, 2015 3.940 4.010 3.940 3.960 51,484 -0.02(-0.47%)
Apr 17, 2015 4.000 4.030 3.961 3.979 21,997 -0.02(-0.53%)
Apr 16, 2015 3.920 4.040 3.920 4.000 42,667 +0.05(+1.27%)
Apr 15, 2015 3.830 3.970 3.830 3.950 10,561 +0.18(+4.77%)
Apr 14, 2015 3.779 3.810 3.770 3.770 14,973 +0.03(+0.80%)
Apr 13, 2015 3.760 3.780 3.710 3.740 16,217 +0.03(+0.81%)
Apr 10, 2015 3.683 3.720 3.680 3.710 101,426 +0.05(+1.37%)
Apr 09, 2015 3.680 3.710 3.650 3.660 41,466 +0.02(+0.55%)
Apr 08, 2015 3.750 3.760 3.630 3.640 86,847 -0.16(-4.21%)
Apr 07, 2015 3.710 3.830 3.710 3.800 8,129 +0.07(+1.88%)
Apr 06, 2015 3.640 3.740 3.640 3.730 32,373 +0.14(+3.90%)
Apr 02, 2015 3.600 3.590 3.590 3.590 20,900 -0.05(-1.37%)
Apr 01, 2015 3.550 3.660 3.540 3.640 38,506 +0.10(+2.82%)
Mar 31, 2015 3.541 3.580 3.530 3.540 62,404 -0.05(-1.39%)
Mar 30, 2015 3.620 3.620 3.553 3.590 6,604 +0.01(+0.28%)
Mar 27, 2015 3.720 3.720 3.580 3.580 8,659 -0.18(-4.79%)
Mar 26, 2015 3.710 3.780 3.690 3.760 62,891 +0.14(+3.87%)
Mar 25, 2015 3.610 3.650 3.570 3.620 270,851 +0.06(+1.69%)
Mar 24, 2015 3.600 3.600 3.560 3.560 73,638 -0.01(-0.28%)
Mar 23, 2015 3.550 3.590 3.520 3.570 39,206 +0.05(+1.42%)
Mar 20, 2015 3.560 3.580 3.520 3.520 29,396 +0.04(+1.15%)
Mar 19, 2015 3.480 3.520 3.460 3.480 77,723 -0.16(-4.40%)
Mar 18, 2015 3.840 3.840 3.400 3.640 23,161 +0.18(+5.20%)
Mar 17, 2015 3.440 3.480 3.420 3.460 84,880 -0.04(-1.14%)
Mar 16, 2015 3.500 3.500 3.420 3.500 34,110 -0.05(-1.41%)
Mar 13, 2015 3.640 3.640 3.540 3.550 23,189 -0.12(-3.27%)
Mar 12, 2015 3.740 3.741 3.668 3.670 34,597 -0.08(-2.13%)
Mar 11, 2015 3.730 3.750 3.680 3.750 102,890 +0.05(+1.35%)
Mar 10, 2015 3.740 3.760 3.680 3.700 51,440 -0.10(-2.63%)
Mar 09, 2015 3.810 3.870 3.790 3.800 45,788 -0.06(-1.55%)
Mar 06, 2015 3.890 3.890 3.860 3.860 11,087 -0.05(-1.34%)
Mar 05, 2015 3.900 3.930 3.900 3.913 46,285 +0.00(+0.07%)
Mar 04, 2015 3.910 3.937 3.850 3.910 121,900 -0.01(-0.26%)
Mar 03, 2015 3.890 3.920 3.870 3.920 27,097 +0.07(+1.82%)
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.