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 29, 2021 7.050 7.060 7.000 7.050 12,093 -0.04(-0.56%)
Oct 28, 2021 7.080 7.090 7.040 7.090 70,122 +0.02(+0.35%)
Oct 27, 2021 7.108 7.126 7.051 7.065 65,061 -0.08(-1.19%)
Oct 26, 2021 7.140 7.150 52,749 +0.00(+0.00%)
Oct 25, 2021 7.150 7.180 7.140 7.150 165,124 +0.07(+0.99%)
Oct 22, 2021 7.070 7.109 7.030 7.080 22,745 +0.04(+0.57%)
Oct 21, 2021 7.080 7.080 6.990 7.040 34,431 -0.11(-1.54%)
Oct 20, 2021 7.050 7.160 7.030 7.150 44,982 +0.10(+1.42%)
Oct 19, 2021 7.010 7.070 7.010 7.050 34,099 +0.03(+0.43%)
Oct 18, 2021 7.100 7.100 7.020 7.020 101,603 -0.06(-0.85%)
Oct 15, 2021 7.070 7.099 7.060 7.080 65,606 +0.05(+0.76%)
Oct 14, 2021 7.000 7.030 6.980 7.027 258,887 +0.11(+1.54%)
Oct 13, 2021 6.895 6.934 6.882 6.920 44,266 +0.00(+0.00%)
Oct 12, 2021 6.960 6.970 6.905 6.920 56,262 -0.02(-0.29%)
Oct 11, 2021 6.960 6.980 6.921 6.940 54,077 +0.02(+0.29%)
Oct 08, 2021 6.960 6.960 6.910 6.920 30,576 +0.04(+0.58%)
Oct 07, 2021 6.820 6.899 6.780 6.880 29,749 +0.06(+0.88%)
Oct 06, 2021 6.850 6.870 6.805 6.820 67,634 -0.09(-1.30%)
Oct 05, 2021 6.850 6.930 6.850 6.910 243,357 +0.07(+1.02%)
Oct 04, 2021 6.830 6.860 6.800 6.840 51,041 +0.07(+1.03%)
Oct 01, 2021 6.720 6.770 6.690 6.770 52,549 +0.07(+1.04%)
Sep 30, 2021 6.600 6.710 6.600 6.700 93,425 +0.08(+1.21%)
Sep 29, 2021 6.650 6.689 6.620 6.620 782,920 -0.07(-1.05%)
Sep 28, 2021 6.790 6.790 6.660 6.690 54,615 -0.02(-0.30%)
Sep 27, 2021 6.690 6.720 6.681 6.710 25,287 +0.09(+1.36%)
Sep 24, 2021 6.560 6.620 6.560 6.620 15,835 +0.04(+0.61%)
Sep 23, 2021 6.490 6.580 6.490 6.580 18,068 +0.10(+1.54%)
Sep 22, 2021 6.450 6.499 6.450 6.480 23,903 +0.17(+2.69%)
Sep 21, 2021 6.390 6.400 6.310 6.310 65,886 -0.08(-1.25%)
Sep 20, 2021 6.430 6.430 6.362 6.390 28,277 -0.14(-2.14%)
Sep 17, 2021 6.520 6.530 6.480 6.530 35,259 -0.00(-0.00%)
Sep 16, 2021 6.550 6.550 6.491 6.530 52,980 -0.06(-0.91%)
Sep 15, 2021 6.550 6.610 6.550 6.590 35,029 +0.13(+2.01%)
Sep 14, 2021 6.480 6.481 6.450 6.460 33,373 +0.01(+0.16%)
Sep 13, 2021 6.430 6.460 6.430 6.450 16,023 +0.02(+0.31%)
Sep 10, 2021 6.420 6.440 6.400 6.430 27,780 +0.08(+1.26%)
Sep 09, 2021 6.370 6.420 6.350 6.350 492,117 -0.06(-0.94%)
Sep 08, 2021 6.420 6.420 6.390 6.410 77,714 +0.03(+0.47%)
Sep 07, 2021 6.390 6.420 6.350 6.380 316,326 -0.10(-1.54%)
Sep 03, 2021 6.470 6.480 6.440 6.480 108,421 +0.06(+0.93%)
Sep 02, 2021 6.385 6.439 6.380 6.420 592,615 +0.08(+1.26%)
Sep 01, 2021 6.315 6.350 6.315 6.340 40,763 -0.00(-0.08%)
Aug 31, 2021 6.310 6.350 6.310 6.345 59,346 -0.03(-0.39%)
Aug 30, 2021 6.380 6.400 6.360 6.370 29,595 -0.03(-0.47%)
Aug 27, 2021 6.350 6.400 6.350 6.400 34,411 +0.08(+1.27%)
Aug 26, 2021 6.300 6.330 6.280 6.320 93,301 +0.01(+0.16%)
Aug 25, 2021 6.290 6.319 6.290 6.310 26,766 +0.04(+0.64%)
Aug 24, 2021 6.230 6.290 6.230 6.270 25,994 +0.06(+0.97%)
Aug 23, 2021 6.160 6.210 6.150 6.210 70,740 +0.19(+3.16%)
Aug 20, 2021 6.085 6.085 6.020 6.020 48,099 -0.08(-1.31%)
Aug 19, 2021 6.100 6.120 6.060 6.100 39,584 -0.08(-1.29%)
Aug 18, 2021 6.240 6.250 6.180 6.180 36,944 -0.06(-0.96%)
Aug 17, 2021 6.270 6.285 6.230 6.240 47,409 -0.07(-1.11%)
Aug 16, 2021 6.280 6.340 6.280 6.310 48,561 -0.02(-0.32%)
Aug 13, 2021 6.340 6.380 6.310 6.330 26,957 +0.02(+0.32%)
Aug 12, 2021 6.320 6.360 6.290 6.310 69,196 -0.02(-0.32%)
Aug 11, 2021 6.280 6.330 6.241 6.330 24,778 +0.03(+0.48%)
Aug 10, 2021 6.220 6.300 6.220 6.300 40,719 +0.10(+1.61%)
Aug 09, 2021 6.210 6.210 6.151 6.200 84,823 -0.10(-1.59%)
Aug 06, 2021 6.300 6.310 6.260 6.300 68,803 +0.00(+0.00%)
Aug 05, 2021 6.290 6.320 6.290 6.300 354,970 +0.04(+0.64%)
Aug 04, 2021 6.300 6.348 6.260 6.260 35,907 -0.10(-1.57%)
Aug 03, 2021 6.340 6.370 6.320 6.360 47,646 -0.01(-0.16%)
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.