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 (%)
May 30, 2008 15.54 15.60 15.27 15.47 28,081 +0.12(+0.78%)
May 29, 2008 15.72 16.07 15.32 15.35 340,932 -0.56(-3.52%)
May 28, 2008 15.46 15.96 15.40 15.91 37,590 +0.29(+1.86%)
May 27, 2008 15.84 15.86 15.54 15.62 240,374 -0.38(-2.38%)
May 26, 2008 16.16 16.21 15.88 16.00 0 +0.00(+0.00%)
May 23, 2008 16.16 16.21 15.88 16.00 41,956 +0.20(+1.27%)
May 22, 2008 16.19 16.24 15.80 15.80 48,557 -0.36(-2.23%)
May 21, 2008 15.68 16.30 15.62 16.16 375,261 +0.57(+3.66%)
May 20, 2008 15.54 15.60 15.50 15.59 39,832 +0.28(+1.83%)
May 19, 2008 15.32 15.34 15.10 15.31 38,919 +0.00(+0.00%)
May 16, 2008 15.32 15.43 15.13 15.31 62,528 +0.29(+1.93%)
May 15, 2008 15.27 15.27 14.82 15.02 267,000 +0.02(+0.13%)
May 14, 2008 15.21 15.21 14.99 15.00 105,339 -0.16(-1.06%)
May 13, 2008 15.00 15.27 14.95 15.16 31,146 +0.19(+1.28%)
May 12, 2008 15.15 15.21 14.93 14.97 79,121 -0.27(-1.78%)
May 09, 2008 15.27 15.27 15.04 15.24 38,002 +0.18(+1.20%)
May 08, 2008 15.09 15.09 14.66 15.06 42,338 +0.22(+1.48%)
May 07, 2008 14.77 14.84 14.54 14.84 26,402 +0.23(+1.57%)
May 06, 2008 14.51 14.68 14.46 14.61 34,746 +0.21(+1.46%)
May 05, 2008 14.09 14.40 14.09 14.40 30,135 +0.46(+3.30%)
May 02, 2008 13.51 13.94 13.51 13.94 30,152 +0.49(+3.64%)
May 01, 2008 13.61 13.83 13.21 13.45 553,101 -0.35(-2.54%)
Apr 30, 2008 13.87 14.00 13.62 13.80 39,323 -0.02(-0.14%)
Apr 29, 2008 14.08 14.08 13.81 13.82 30,989 -0.45(-3.15%)
Apr 28, 2008 14.33 14.35 14.21 14.27 21,455 +0.03(+0.21%)
Apr 25, 2008 14.09 14.32 14.08 14.24 39,060 +0.27(+1.93%)
Apr 24, 2008 13.87 14.10 13.80 13.97 25,024 -0.25(-1.76%)
Apr 23, 2008 13.96 14.22 13.96 14.22 9,030 +0.09(+0.64%)
Apr 22, 2008 13.98 14.23 13.97 14.13 18,009 +0.09(+0.64%)
Apr 21, 2008 13.94 14.04 13.85 14.04 36,249 +0.07(+0.50%)
Apr 18, 2008 14.85 14.85 13.52 13.97 38,550 +0.22(+1.60%)
Apr 17, 2008 13.76 13.80 13.66 13.75 11,203 -0.02(-0.15%)
Apr 16, 2008 13.62 13.77 13.46 13.77 37,203 +0.14(+1.03%)
Apr 15, 2008 13.58 13.63 13.53 13.63 23,280 +0.25(+1.87%)
Apr 14, 2008 13.28 13.38 13.25 13.38 13,544 +0.14(+1.06%)
Apr 11, 2008 13.12 13.24 13.08 13.24 14,600 +0.01(+0.08%)
Apr 10, 2008 13.33 13.36 13.15 13.23 11,900 -0.06(-0.45%)
Apr 09, 2008 13.00 13.40 12.94 13.29 52,500 +0.30(+2.31%)
Apr 08, 2008 13.03 13.03 12.92 12.99 22,600 -0.05(-0.38%)
Apr 07, 2008 12.95 13.09 12.95 13.04 35,300 +0.33(+2.60%)
Apr 04, 2008 12.60 12.72 12.57 12.71 9,100 +0.26(+2.08%)
Apr 03, 2008 12.48 12.58 12.45 12.45 9,200 -0.19(-1.48%)
Apr 02, 2008 12.19 12.64 12.14 12.64 33,400 +0.45(+3.66%)
Apr 01, 2008 12.12 12.31 12.00 12.19 17,500 -0.05(-0.40%)
Mar 31, 2008 12.75 12.84 12.06 12.24 31,500 -0.41(-3.24%)
Mar 28, 2008 12.70 12.81 12.57 12.65 8,100 -0.14(-1.09%)
Mar 27, 2008 12.70 12.84 12.64 12.79 14,900 +0.09(+0.71%)
Mar 26, 2008 12.45 12.70 12.33 12.70 24,300 +0.49(+4.01%)
Mar 25, 2008 12.00 12.21 11.92 12.21 48,300 +0.20(+1.66%)
Mar 24, 2008 12.00 12.24 12.00 12.01 21,200 -0.06(-0.53%)
Mar 21, 2008 12.00 12.25 11.40 12.07 31,700 +0.00(+0.00%)
Mar 20, 2008 12.00 12.25 11.40 12.07 31,700 -0.11(-0.87%)
Mar 19, 2008 12.69 12.69 12.18 12.18 37,700 -0.62(-4.84%)
Mar 18, 2008 12.68 12.93 12.62 12.80 14,100 +0.33(+2.65%)
Mar 17, 2008 12.49 399.99 12.20 12.47 75,200 -0.48(-3.71%)
Mar 14, 2008 13.01 13.08 12.85 12.95 68,800 -0.05(-0.38%)
Mar 13, 2008 12.90 13.05 12.85 13.00 27,500 +0.11(+0.85%)
Mar 12, 2008 12.85 12.89 12.71 12.89 37,600 +0.13(+1.02%)
Mar 11, 2008 12.77 12.79 12.58 12.76 44,400 +0.04(+0.32%)
Mar 10, 2008 12.42 12.74 12.37 12.72 11,700 +0.27(+2.17%)
Mar 07, 2008 12.36 12.59 12.36 12.45 16,000 -0.06(-0.48%)
Mar 06, 2008 12.38 12.51 12.25 12.51 28,900 +0.09(+0.73%)
Mar 05, 2008 12.04 12.42 12.04 12.42 26,500 +0.52(+4.40%)
Mar 04, 2008 12.28 12.28 11.85 11.90 17,900 -0.32(-2.64%)
Mar 03, 2008 12.34 12.41 12.22 12.22 37,400 +0.06(+0.49%)
Feb 29, 2008 12.17 12.25 12.05 12.16 25,800 -0.10(-0.81%)
Feb 28, 2008 12.08 12.26 12.00 12.26 37,900 +0.35(+2.94%)
Feb 27, 2008 12.05 12.09 11.90 11.91 16,600 -0.18(-1.49%)
Feb 26, 2008 11.89 12.09 11.86 12.09 84,500 +0.21(+1.77%)
Feb 25, 2008 11.87 11.88 11.72 11.88 6,800 +0.03(+0.25%)
Feb 22, 2008 11.70 11.86 11.69 11.85 23,500 +0.23(+1.98%)
Feb 21, 2008 11.75 11.87 11.58 11.62 30,300 -0.29(-2.43%)
Feb 20, 2008 11.77 11.99 11.72 11.91 22,000 +0.11(+0.93%)
Feb 19, 2008 11.83 11.87 11.70 11.80 25,300 +0.37(+3.24%)
Feb 18, 2008 11.55 11.55 11.37 11.43 0 +0.00(+0.00%)
Feb 15, 2008 11.55 11.55 11.37 11.43 51,600 -0.01(-0.10%)
Feb 14, 2008 11.29 11.46 11.29 11.44 4,800 +0.25(+2.25%)
Feb 13, 2008 11.11 11.19 11.01 11.19 5,100 +0.05(+0.45%)
Feb 12, 2008 11.16 11.28 11.06 11.14 4,800 -0.08(-0.71%)
Feb 11, 2008 11.00 11.31 10.96 11.22 13,900 +0.34(+3.12%)
Feb 08, 2008 10.74 10.93 10.74 10.88 10,400 +0.29(+2.74%)
Feb 07, 2008 10.47 10.60 10.47 10.59 2,900 +0.12(+1.15%)
Feb 06, 2008 10.63 10.64 10.42 10.47 6,500 -0.13(-1.23%)
Feb 05, 2008 10.53 10.62 10.49 10.60 2,000 -0.12(-1.12%)
Feb 04, 2008 10.66 10.78 10.66 10.72 1,900 +0.05(+0.47%)
Feb 01, 2008 10.83 10.84 10.61 10.67 6,600 -0.20(-1.84%)
Jan 31, 2008 10.78 10.87 10.69 10.87 1,100 -0.13(-1.18%)
Jan 30, 2008 11.01 11.03 10.95 11.00 6,200 +0.06(+0.55%)
Jan 29, 2008 10.76 10.94 10.76 10.94 2,500 +0.03(+0.28%)
Jan 28, 2008 10.64 10.91 10.64 10.91 4,300 +0.17(+1.58%)
Jan 25, 2008 10.87 10.87 10.74 10.74 3,700 +0.12(+1.13%)
Jan 24, 2008 10.42 10.65 10.42 10.62 23,700 +0.19(+1.82%)
Jan 23, 2008 10.31 10.47 10.31 10.43 62,500 -0.13(-1.27%)
Jan 22, 2008 10.51 10.56 10.20 10.56 11,900 -0.11(-0.99%)
Jan 21, 2008 10.78 10.78 10.67 10.67 0 +0.00(+0.00%)
Jan 18, 2008 10.78 10.78 10.67 10.67 7,900 +0.01(+0.09%)
Jan 17, 2008 10.80 10.87 10.63 10.66 5,200 -0.06(-0.56%)
Jan 16, 2008 10.76 10.79 10.60 10.72 9,300 -0.14(-1.29%)
Jan 15, 2008 10.95 10.95 10.77 10.86 17,700 -0.28(-2.51%)
Jan 14, 2008 11.03 11.15 10.99 11.14 4,700 +0.23(+2.11%)
Jan 11, 2008 10.95 11.02 10.91 10.91 8,200 -0.13(-1.18%)
Jan 10, 2008 11.09 11.10 10.98 11.04 9,100 -0.23(-2.04%)
Jan 09, 2008 11.32 11.53 11.27 11.27 20,000 -0.12(-1.05%)
Jan 08, 2008 11.35 11.48 11.35 11.39 6,300 +0.14(+1.25%)
Jan 07, 2008 11.46 11.46 11.18 11.25 38,200 -0.28(-2.44%)
Jan 04, 2008 11.57 11.57 11.42 11.53 17,100 -0.12(-1.03%)
Jan 03, 2008 11.60 11.73 11.54 11.65 28,700 -0.03(-0.26%)
Jan 02, 2008 11.53 11.69 11.44 11.68 52,200 +0.47(+4.19%)
Jan 01, 2008 11.24 11.25 11.15 11.21 3,900 +0.00(+0.00%)
Dec 31, 2007 11.24 11.25 11.15 11.21 3,900 -0.03(-0.27%)
Dec 28, 2007 11.39 11.42 11.23 11.24 14,100 -0.08(-0.71%)
Dec 27, 2007 11.25 11.35 11.23 11.32 3,900 +0.11(+0.98%)
Dec 26, 2007 11.25 11.26 11.14 11.21 14,800 +0.26(+2.37%)
Dec 24, 2007 10.83 11.67 10.68 10.95 106,500 -0.01(-0.13%)
Dec 21, 2007 10.83 11.02 10.83 10.96 8,100 +0.22(+2.09%)
Dec 20, 2007 10.78 10.78 10.74 10.74 2,300 -0.10(-0.92%)
Dec 19, 2007 10.80 10.84 10.77 10.84 700 +0.10(+0.93%)
Dec 18, 2007 10.74 10.74 10.74 10.74 2,100 +0.00(+0.00%)
Dec 17, 2007 10.68 10.74 10.67 10.74 18,400 -0.03(-0.28%)
Dec 14, 2007 10.78 10.87 10.77 10.77 1,600 -0.13(-1.19%)
Dec 13, 2007 11.04 11.04 10.90 10.90 5,700 -0.16(-1.45%)
Dec 12, 2007 10.70 11.10 10.70 11.06 18,300 +0.53(+5.03%)
Dec 11, 2007 10.51 10.60 10.49 10.53 20,200 +0.20(+1.94%)
Dec 10, 2007 10.53 10.58 10.33 10.33 6,500 -0.11(-1.05%)
Dec 07, 2007 10.34 10.45 10.34 10.44 500 -0.22(-2.06%)
Dec 06, 2007 10.32 10.66 10.32 10.66 8,400 +0.34(+3.29%)
Dec 05, 2007 10.55 10.61 10.32 10.32 83,900 -0.12(-1.15%)
Dec 04, 2007 10.42 10.45 10.42 10.44 2,500 +0.08(+0.74%)
Dec 03, 2007 10.33 10.36 10.30 10.36 5,900 -0.01(-0.06%)
Nov 30, 2007 10.50 10.61 10.37 10.37 6,400 -0.33(-3.08%)
Nov 29, 2007 10.72 10.86 10.60 10.70 7,800 -0.04(-0.37%)
Nov 28, 2007 11.08 11.08 10.66 10.74 4,000 -0.32(-2.89%)
Nov 27, 2007 11.10 11.12 11.01 11.06 15,700 -0.29(-2.56%)
Nov 26, 2007 11.37 11.40 11.30 11.35 16,000 -0.05(-0.44%)
Nov 23, 2007 11.42 11.42 11.38 11.40 3,200 +0.08(+0.71%)
Nov 21, 2007 11.42 11.42 11.29 11.32 78,100 -0.06(-0.53%)
Nov 20, 2007 11.27 11.38 11.25 11.38 49,400 +0.41(+3.74%)
Nov 19, 2007 11.05 11.05 10.93 10.97 1,300 -0.03(-0.27%)
Nov 16, 2007 10.96 11.00 10.96 11.00 900 +0.22(+2.04%)
Nov 15, 2007 10.82 10.82 10.72 10.78 18,200 -0.08(-0.74%)
Nov 14, 2007 10.80 10.86 10.80 10.86 1,800 +0.22(+2.07%)
Nov 13, 2007 10.70 10.73 10.64 10.64 3,500 -0.23(-2.12%)
Nov 12, 2007 10.91 10.95 10.87 10.87 2,600 -0.26(-2.34%)
Nov 09, 2007 11.07 11.18 11.07 11.13 7,100 +0.02(+0.18%)
Nov 08, 2007 11.27 11.27 11.03 11.11 15,900 +0.11(+1.00%)
Nov 07, 2007 11.23 11.24 11.00 11.00 28,400 -0.15(-1.35%)
Nov 06, 2007 11.10 11.19 11.10 11.15 23,600 +0.21(+1.92%)
Nov 05, 2007 10.00 11.06 10.90 10.94 20,200 -0.14(-1.26%)
Nov 02, 2007 10.99 11.08 10.99 11.08 2,200 +0.25(+2.31%)
Nov 01, 2007 10.86 10.87 10.71 10.83 9,200 -0.07(-0.64%)
Oct 31, 2007 10.59 10.90 10.59 10.90 6,700 +0.41(+3.91%)
Oct 30, 2007 10.68 10.68 10.49 10.49 1,300 -0.15(-1.41%)
Oct 29, 2007 10.63 10.65 10.63 10.64 4,200 +0.33(+3.20%)
Oct 26, 2007 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Oct 25, 2007 10.31 10.31 10.31 10.31 1,000 +0.26(+2.59%)
Oct 24, 2007 10.05 10.05 10.05 10.05 5,000 +0.13(+1.31%)
Oct 23, 2007 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Oct 22, 2007 9.920 9.920 9.920 9.920 500 -0.18(-1.78%)
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.