Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RJN Elements Fund (NY: RJN )

N/A 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 (%)
Dec 31, 2014 3.950 3.990 3.990 3.990 254,000 -0.02(-0.50%)
Dec 30, 2014 4.000 4.060 3.980 4.010 216,122 -0.01(-0.25%)
Dec 29, 2014 4.140 4.140 4.000 4.020 86,457 -0.08(-1.95%)
Dec 26, 2014 4.142 4.150 4.095 4.100 340,588 -0.06(-1.44%)
Dec 24, 2014 4.170 4.160 4.160 4.160 69,900 -0.10(-2.35%)
Dec 23, 2014 4.170 4.276 4.170 4.260 168,079 +0.10(+2.40%)
Dec 22, 2014 4.240 4.240 4.150 4.160 150,669 -0.21(-4.81%)
Dec 19, 2014 4.270 4.370 4.230 4.370 86,318 +0.17(+4.05%)
Dec 18, 2014 4.370 4.370 4.190 4.200 726,111 -0.10(-2.33%)
Dec 17, 2014 4.220 4.430 4.220 4.300 226,558 +0.05(+1.18%)
Dec 16, 2014 4.180 4.330 4.160 4.250 338,965 -0.01(-0.23%)
Dec 15, 2014 4.420 4.430 4.250 4.260 60,535 -0.13(-2.96%)
Dec 12, 2014 4.450 4.460 4.380 4.390 68,570 -0.09(-2.01%)
Dec 11, 2014 4.560 4.580 4.480 4.480 93,652 -0.10(-2.18%)
Dec 10, 2014 4.640 4.640 4.540 4.580 73,127 -0.13(-2.76%)
Dec 09, 2014 4.670 4.740 4.670 4.710 772,512 +0.04(+0.86%)
Dec 08, 2014 4.750 4.750 4.670 4.670 98,290 -0.19(-3.91%)
Dec 05, 2014 4.890 4.910 4.830 4.860 163,592 -0.03(-0.61%)
Dec 04, 2014 4.910 4.920 4.870 4.890 119,815 -0.05(-1.01%)
Dec 03, 2014 4.980 5.020 4.921 4.940 63,188 -0.04(-0.80%)
Dec 02, 2014 5.070 5.070 4.960 4.980 632,989 -0.18(-3.49%)
Dec 01, 2014 5.290 5.290 5.020 5.160 96,551 +0.09(+1.87%)
Nov 28, 2014 5.200 5.210 5.065 5.065 37,503 -0.40(-7.40%)
Nov 26, 2014 5.500 5.470 5.470 5.470 94,800 -0.03(-0.55%)
Nov 25, 2014 5.619 5.619 5.490 5.500 63,175 -0.08(-1.43%)
Nov 24, 2014 5.570 5.600 5.560 5.580 183,511 -0.06(-1.06%)
Nov 21, 2014 5.680 5.680 5.590 5.640 27,394 +0.01(+0.18%)
Nov 20, 2014 5.600 5.640 5.550 5.630 50,218 +0.09(+1.62%)
Nov 19, 2014 5.610 5.610 5.530 5.540 170,488 +0.00(+0.00%)
Nov 18, 2014 5.550 5.570 5.520 5.540 40,503 -0.03(-0.54%)
Nov 17, 2014 5.520 5.598 5.520 5.570 21,198 -0.00(-0.04%)
Nov 14, 2014 5.530 5.580 5.488 5.572 18,202 +0.11(+2.05%)
Nov 13, 2014 5.600 5.600 5.440 5.460 54,976 -0.20(-3.53%)
Nov 12, 2014 5.700 5.710 5.638 5.660 26,640 -0.04(-0.70%)
Nov 11, 2014 5.710 5.750 5.676 5.700 9,366 -0.03(-0.52%)
Nov 10, 2014 5.840 5.850 5.720 5.730 12,778 -0.08(-1.38%)
Nov 07, 2014 5.830 5.870 5.810 5.810 35,589 +0.00(+0.06%)
Nov 06, 2014 5.730 5.820 5.720 5.807 163,422 +0.02(+0.29%)
Nov 05, 2014 5.730 5.845 5.720 5.790 16,440 +0.08(+1.40%)
Nov 04, 2014 5.680 5.735 5.680 5.710 96,318 -0.07(-1.21%)
Nov 03, 2014 5.850 5.900 5.780 5.780 51,197 -0.07(-1.20%)
Oct 31, 2014 5.800 5.850 5.800 5.850 13,206 -0.03(-0.51%)
Oct 30, 2014 5.890 5.890 5.860 5.880 25,727 -0.05(-0.84%)
Oct 29, 2014 5.920 5.960 5.910 5.930 56,125 +0.09(+1.54%)
Oct 28, 2014 5.780 5.850 5.780 5.840 7,076 +0.06(+1.04%)
Oct 27, 2014 5.730 5.820 5.730 5.780 55,285 -0.05(-0.86%)
Oct 24, 2014 5.840 5.840 5.790 5.830 46,679 -0.06(-1.02%)
Oct 23, 2014 5.820 5.900 5.820 5.890 31,818 +0.11(+1.90%)
Oct 22, 2014 5.910 5.910 5.780 5.780 10,550 -0.12(-2.02%)
Oct 21, 2014 5.880 5.910 5.846 5.899 9,700 +0.04(+0.67%)
Oct 20, 2014 5.850 5.880 5.800 5.860 586,957 -0.05(-0.80%)
Oct 17, 2014 5.900 5.910 5.880 5.907 26,463 +0.04(+0.63%)
Oct 16, 2014 5.740 5.990 5.740 5.870 46,302 +0.07(+1.21%)
Oct 15, 2014 5.838 5.860 5.780 5.800 19,655 -0.05(-0.85%)
Oct 14, 2014 5.981 5.990 5.840 5.850 38,484 -0.23(-3.78%)
Oct 13, 2014 6.080 6.110 6.050 6.080 27,297 -0.04(-0.60%)
Oct 10, 2014 6.080 6.140 6.050 6.117 42,500 +0.03(+0.44%)
Oct 09, 2014 6.190 6.190 6.090 6.090 11,888 -0.14(-2.27%)
Oct 08, 2014 6.230 6.232 6.180 6.232 136,904 -0.06(-0.96%)
Oct 07, 2014 6.310 6.327 6.280 6.292 26,468 -0.04(-0.56%)
Oct 06, 2014 6.330 6.330 6.275 6.328 6,194 -0.03(-0.51%)
Oct 03, 2014 6.380 6.380 6.310 6.360 5,389 -0.05(-0.78%)
Oct 02, 2014 6.360 6.410 6.340 6.410 84,116 -0.03(-0.47%)
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.