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 31, 2014 7.558 7.558 7.090 7.090 1,780 -0.06(-0.84%)
Mar 28, 2014 7.100 7.158 7.100 7.150 6,135 +0.03(+0.42%)
Mar 27, 2014 7.090 7.130 7.090 7.120 2,967 +0.07(+0.99%)
Mar 26, 2014 7.040 7.050 7.020 7.050 32,376 +0.04(+0.57%)
Mar 25, 2014 7.005 7.045 6.990 7.010 14,773 +0.00(+0.03%)
Mar 24, 2014 7.060 7.060 7.008 7.008 5,146 -0.00(-0.03%)
Mar 21, 2014 7.036 7.060 7.000 7.010 10,678 +0.03(+0.43%)
Mar 20, 2014 6.956 6.980 6.956 6.980 1,817 -0.02(-0.29%)
Mar 19, 2014 6.997 7.010 6.965 7.000 13,560 -0.01(-0.14%)
Mar 18, 2014 6.940 7.020 6.940 7.010 7,232 +0.04(+0.57%)
Mar 17, 2014 6.950 6.977 6.950 6.970 4,085 -0.05(-0.71%)
Mar 14, 2014 7.030 7.040 7.010 7.020 7,024 +0.04(+0.57%)
Mar 13, 2014 6.970 7.000 6.957 6.980 27,547 -0.03(-0.43%)
Mar 12, 2014 6.980 7.030 6.980 7.010 16,128 -0.06(-0.85%)
Mar 11, 2014 7.110 7.120 7.070 7.070 7,707 -0.06(-0.84%)
Mar 10, 2014 7.100 7.130 7.090 7.130 17,729 -0.06(-0.83%)
Mar 07, 2014 7.160 7.190 7.160 7.190 3,691 +0.04(+0.51%)
Mar 06, 2014 7.090 7.153 7.070 7.153 6,830 +0.05(+0.75%)
Mar 05, 2014 7.170 7.170 7.010 7.100 14,902 -0.10(-1.39%)
Mar 04, 2014 7.200 7.230 7.193 7.200 6,302 -0.07(-0.96%)
Mar 03, 2014 7.310 7.340 7.270 7.270 7,929 +0.10(+1.39%)
Feb 28, 2014 7.170 7.197 7.160 7.170 5,304 +0.01(+0.14%)
Feb 27, 2014 7.170 7.170 7.148 7.160 1,305 -0.02(-0.29%)
Feb 26, 2014 7.170 7.200 6.990 7.181 3,765 +0.01(+0.15%)
Feb 25, 2014 7.200 7.200 7.160 7.170 22,989 -0.11(-1.51%)
Feb 24, 2014 7.280 7.280 7.250 7.280 3,658 +0.03(+0.41%)
Feb 21, 2014 7.270 7.280 7.235 7.250 15,921 -0.01(-0.14%)
Feb 20, 2014 7.100 7.277 7.100 7.260 13,408 +0.00(+0.01%)
Feb 19, 2014 7.267 7.297 7.257 7.260 35,529 +0.02(+0.28%)
Feb 18, 2014 7.160 7.250 7.160 7.240 71,565 +0.15(+2.12%)
Feb 14, 2014 7.070 7.090 7.090 7.090 6,200 +0.02(+0.28%)
Feb 13, 2014 7.040 7.110 7.000 7.070 14,570 +0.02(+0.28%)
Feb 12, 2014 7.100 7.120 7.040 7.050 1,873,955 -0.01(-0.14%)
Feb 11, 2014 7.050 7.060 7.030 7.060 24,041 +0.04(+0.57%)
Feb 10, 2014 7.070 7.070 7.010 7.020 18,899 -0.02(-0.28%)
Feb 07, 2014 6.960 7.040 6.960 7.040 10,500 +0.10(+1.44%)
Feb 06, 2014 6.950 7.100 6.940 6.940 6,750 +0.07(+1.02%)
Feb 05, 2014 6.880 6.880 6.870 6.870 1,850 -0.01(-0.15%)
Feb 04, 2014 6.880 6.880 6.880 6.880 18,814 +0.06(+0.88%)
Feb 03, 2014 6.870 6.870 6.800 6.820 9,264 -0.06(-0.87%)
Jan 31, 2014 6.905 6.930 6.860 6.880 7,055 -0.05(-0.72%)
Jan 30, 2014 6.960 6.980 6.930 6.930 38,750 +0.00(+0.00%)
Jan 29, 2014 6.880 6.940 6.850 6.930 6,471 +0.04(+0.58%)
Jan 28, 2014 6.840 6.890 6.840 6.890 39,406 +0.09(+1.32%)
Jan 27, 2014 6.860 6.860 6.770 6.800 21,383 -0.09(-1.31%)
Jan 24, 2014 6.845 6.910 6.840 6.890 15,574 +0.04(+0.58%)
Jan 23, 2014 6.880 6.889 6.850 6.850 45,780 +0.01(+0.15%)
Jan 22, 2014 6.790 6.860 6.790 6.840 16,167 +0.11(+1.63%)
Jan 21, 2014 6.750 6.767 6.730 6.730 2,666 +0.04(+0.60%)
Jan 17, 2014 6.690 6.690 6.690 6.690 21,700 +0.04(+0.60%)
Jan 16, 2014 6.709 6.709 6.650 6.650 26,597 -0.05(-0.75%)
Jan 15, 2014 6.660 6.720 6.660 6.700 12,440 +0.10(+1.52%)
Jan 14, 2014 6.600 6.620 6.600 6.600 30,917 +0.03(+0.46%)
Jan 13, 2014 6.613 6.617 6.570 6.570 32,991 -0.05(-0.76%)
Jan 10, 2014 6.611 6.640 6.580 6.620 20,774 +0.03(+0.46%)
Jan 09, 2014 6.610 6.610 6.586 6.590 14,917 -0.04(-0.60%)
Jan 08, 2014 6.690 6.690 6.625 6.630 16,602 -0.06(-0.90%)
Jan 07, 2014 6.680 6.730 6.680 6.690 6,913 +0.01(+0.15%)
Jan 06, 2014 6.697 6.697 6.660 6.680 14,398 -0.01(-0.15%)
Jan 03, 2014 6.750 6.750 6.690 6.690 19,358 -0.10(-1.47%)
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.