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

Rogers Commodity ETN Elements (NY: RJI )

8.105 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 (%)
Oct 31, 2012 8.550 8.600 8.520 8.530 230,782 -0.02(-0.23%)
Oct 26, 2012 8.570 8.550 8.550 8.550 201,000 -0.05(-0.58%)
Oct 25, 2012 8.610 8.610 8.550 8.600 634,944 +0.03(+0.35%)
Oct 24, 2012 8.610 8.610 8.540 8.570 486,491 -0.02(-0.23%)
Oct 23, 2012 8.610 8.610 8.540 8.590 268,262 -0.18(-2.05%)
Oct 19, 2012 8.910 8.910 8.770 8.770 146,169 -0.11(-1.24%)
Oct 18, 2012 8.830 8.920 8.820 8.880 122,334 -0.01(-0.11%)
Oct 17, 2012 8.840 8.890 8.831 8.890 315,287 +0.07(+0.79%)
Oct 16, 2012 8.830 8.860 8.800 8.820 147,995 +0.02(+0.23%)
Oct 15, 2012 8.790 8.820 8.730 8.800 205,903 -0.03(-0.34%)
Oct 12, 2012 8.910 8.920 8.820 8.830 105,440 -0.12(-1.34%)
Oct 11, 2012 8.930 8.980 8.910 8.950 147,206 +0.09(+1.02%)
Oct 10, 2012 8.880 8.940 8.850 8.860 406,636 -0.05(-0.56%)
Oct 09, 2012 8.840 8.940 8.840 8.910 223,711 +0.08(+0.91%)
Oct 08, 2012 8.820 8.850 8.800 8.830 140,921 -0.03(-0.34%)
Oct 05, 2012 8.900 8.920 8.830 8.860 397,621 -0.08(-0.89%)
Oct 04, 2012 8.850 8.950 8.830 8.940 183,963 +0.18(+2.05%)
Oct 03, 2012 8.840 8.850 8.750 8.760 244,436 -0.16(-1.79%)
Oct 02, 2012 8.930 8.950 8.910 8.920 596,635 -0.02(-0.22%)
Oct 01, 2012 8.960 9.000 8.900 8.940 442,075 +0.03(+0.34%)
Sep 28, 2012 8.900 8.940 8.870 8.910 562,879 +0.04(+0.45%)
Sep 27, 2012 8.820 8.872 8.800 8.870 544,830 +0.13(+1.49%)
Sep 26, 2012 8.790 8.790 8.710 8.740 160,168 -0.09(-1.02%)
Sep 25, 2012 8.890 8.919 8.830 8.830 198,268 -0.01(-0.12%)
Sep 24, 2012 8.830 8.850 8.790 8.841 784,588 -0.10(-1.11%)
Sep 21, 2012 8.930 8.970 8.910 8.940 164,707 +0.04(+0.45%)
Sep 20, 2012 8.860 8.900 8.850 8.900 280,082 +0.01(+0.11%)
Sep 19, 2012 8.970 8.970 8.860 8.890 341,132 -0.11(-1.22%)
Sep 18, 2012 9.040 9.080 8.970 9.000 146,758 -0.04(-0.44%)
Sep 17, 2012 9.240 9.240 9.000 9.040 390,046 -0.24(-2.59%)
Sep 14, 2012 9.240 9.310 9.240 9.280 253,582 +0.14(+1.53%)
Sep 13, 2012 9.120 9.170 9.060 9.140 349,853 +0.07(+0.77%)
Sep 12, 2012 9.070 9.080 9.030 9.070 163,059 +0.02(+0.22%)
Sep 11, 2012 9.100 9.100 9.020 9.050 270,838 +0.04(+0.44%)
Sep 10, 2012 8.990 9.040 8.980 9.010 213,517 +0.03(+0.33%)
Sep 07, 2012 8.930 9.000 8.884 8.980 398,894 +0.11(+1.24%)
Sep 06, 2012 8.900 8.950 8.870 8.870 619,657 +0.01(+0.11%)
Sep 05, 2012 8.890 8.920 8.850 8.860 367,846 -0.06(-0.67%)
Sep 04, 2012 8.990 8.990 8.890 8.920 860,482 +0.01(+0.11%)
Aug 31, 2012 8.860 8.940 8.820 8.910 6,729,107 +0.09(+1.02%)
Aug 30, 2012 8.870 8.870 8.790 8.820 217,906 -0.03(-0.34%)
Aug 29, 2012 8.830 8.850 8.800 8.850 224,002 +0.04(+0.45%)
Aug 27, 2012 8.830 8.860 8.800 8.810 112,914 -0.05(-0.56%)
Aug 24, 2012 8.860 8.930 8.840 8.860 119,698 -0.03(-0.34%)
Aug 23, 2012 8.950 8.970 8.850 8.890 130,617 -0.04(-0.45%)
Aug 22, 2012 8.910 8.940 8.860 8.930 192,311 +0.04(+0.45%)
Aug 21, 2012 8.890 8.921 8.870 8.890 199,232 +0.11(+1.25%)
Aug 20, 2012 8.760 8.800 8.720 8.780 147,084 +0.01(+0.11%)
Aug 17, 2012 8.740 8.770 8.710 8.770 124,788 +0.05(+0.57%)
Aug 16, 2012 8.700 8.746 8.660 8.720 187,864 +0.06(+0.69%)
Aug 15, 2012 8.590 8.690 8.590 8.660 172,102 +0.04(+0.46%)
Aug 14, 2012 8.650 8.650 8.590 8.620 587,482 +0.02(+0.23%)
Aug 13, 2012 8.660 8.660 8.580 8.600 67,270 -0.09(-1.04%)
Aug 10, 2012 8.660 8.700 8.630 8.690 251,924 -0.05(-0.57%)
Aug 09, 2012 8.723 8.770 8.710 8.740 197,692 +0.04(+0.46%)
Aug 08, 2012 8.660 8.720 8.660 8.700 280,135 +0.02(+0.23%)
Aug 07, 2012 8.670 8.710 8.641 8.680 599,339 +0.08(+0.93%)
Aug 06, 2012 8.530 8.620 8.520 8.600 85,155 +0.04(+0.47%)
Aug 03, 2012 8.490 8.600 8.490 8.560 163,686 +0.17(+2.03%)
Aug 02, 2012 8.370 8.420 8.350 8.390 293,785 -0.07(-0.83%)
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.