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 (%)
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%)
Mar 01, 2012 7.310 7.515 7.260 7.430 245,232 +0.16(+2.20%)
Feb 29, 2012 7.260 7.305 7.160 7.270 236,861 +0.01(+0.14%)
Feb 28, 2012 7.340 7.420 7.240 7.260 628,885 -0.10(-1.36%)
Feb 27, 2012 7.450 7.450 7.312 7.360 743,633 -0.12(-1.60%)
Feb 24, 2012 7.420 7.480 7.350 7.480 122,780 +0.09(+1.22%)
Feb 23, 2012 7.300 7.390 7.277 7.390 414,431 +0.11(+1.51%)
Feb 22, 2012 7.250 7.310 7.230 7.280 51,611 +0.04(+0.55%)
Feb 21, 2012 7.410 7.410 7.180 7.240 353,244 +0.10(+1.40%)
Feb 17, 2012 7.150 7.160 7.100 7.140 39,075 +0.04(+0.56%)
Feb 16, 2012 7.020 7.130 7.020 7.100 22,252 +0.05(+0.71%)
Feb 15, 2012 7.010 7.070 7.010 7.050 99,030 +0.05(+0.71%)
Feb 14, 2012 7.000 7.010 6.950 7.000 16,140 +0.03(+0.43%)
Feb 13, 2012 6.940 6.985 6.922 6.970 41,916 +0.07(+1.01%)
Feb 10, 2012 6.900 6.900 6.830 6.900 15,966 -0.06(-0.86%)
Feb 09, 2012 6.870 6.980 6.870 6.960 157,849 +0.08(+1.16%)
Feb 08, 2012 6.900 6.930 6.850 6.880 56,314 +0.00(+0.00%)
Feb 07, 2012 6.830 6.910 6.780 6.880 150,463 +0.03(+0.44%)
Feb 06, 2012 6.800 6.850 6.770 6.850 20,949 +0.06(+0.88%)
Feb 03, 2012 6.760 6.820 6.690 6.790 56,749 +0.10(+1.49%)
Feb 02, 2012 6.640 6.720 6.610 6.690 51,799 +0.02(+0.30%)
Feb 01, 2012 6.830 6.830 6.670 6.670 19,114 -0.07(-1.04%)
Jan 31, 2012 6.850 6.850 6.720 6.740 33,087 +0.00(+0.00%)
Jan 30, 2012 6.720 6.830 6.720 6.740 26,866 -0.06(-0.88%)
Jan 27, 2012 6.750 6.840 6.750 6.800 202,489 +0.03(+0.44%)
Jan 26, 2012 6.880 6.880 6.740 6.770 62,063 -0.01(-0.15%)
Jan 25, 2012 6.680 6.810 6.680 6.780 47,290 +0.05(+0.74%)
Jan 24, 2012 6.680 6.736 6.680 6.730 20,173 -0.03(-0.44%)
Jan 23, 2012 6.670 6.790 6.670 6.760 33,081 +0.07(+1.05%)
Jan 20, 2012 6.840 6.840 6.620 6.690 28,086 -0.10(-1.47%)
Jan 19, 2012 6.819 6.860 6.750 6.790 30,821 +0.01(+0.15%)
Jan 18, 2012 6.790 6.860 6.750 6.780 91,430 -0.05(-0.73%)
Jan 17, 2012 6.830 6.830 6.760 6.830 132,894 +0.05(+0.74%)
Jan 13, 2012 6.760 6.780 6.710 6.780 152,807 +0.00(+0.00%)
Jan 12, 2012 6.940 7.040 6.760 6.780 75,853 -0.13(-1.88%)
Jan 11, 2012 6.870 6.940 6.840 6.910 78,607 -0.05(-0.72%)
Jan 10, 2012 7.020 7.020 6.930 6.960 42,679 +0.02(+0.29%)
Jan 09, 2012 6.930 6.950 6.880 6.940 38,669 -0.03(-0.43%)
Jan 06, 2012 7.010 7.110 6.880 6.970 35,168 +0.01(+0.14%)
Jan 05, 2012 6.990 7.020 6.928 6.960 34,490 -0.06(-0.85%)
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.