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 (%)
Dec 31, 2012 8.540 8.650 8.540 8.620 930,607 +0.03(+0.35%)
Dec 28, 2012 8.610 8.630 8.580 8.590 640,298 -0.03(-0.35%)
Dec 27, 2012 8.630 8.650 8.590 8.620 277,154 -0.01(-0.12%)
Dec 26, 2012 8.630 8.660 8.600 8.630 416,801 +0.08(+0.94%)
Dec 24, 2012 8.500 8.550 8.500 8.550 154,350 -0.01(-0.12%)
Dec 21, 2012 8.550 8.570 8.000 8.560 326,095 -0.02(-0.23%)
Dec 20, 2012 8.570 8.590 8.540 8.580 300,691 -0.05(-0.54%)
Dec 19, 2012 8.600 8.650 8.600 8.627 262,944 +0.01(+0.08%)
Dec 18, 2012 8.590 8.640 8.580 8.620 652,647 +0.03(+0.35%)
Dec 17, 2012 8.600 8.615 8.582 8.590 229,432 +0.00(+0.00%)
Dec 14, 2012 8.540 8.600 8.533 8.590 173,045 +0.07(+0.82%)
Dec 13, 2012 8.530 8.570 8.510 8.520 230,113 -0.08(-0.93%)
Dec 12, 2012 8.610 8.638 8.570 8.600 491,081 +0.03(+0.35%)
Dec 11, 2012 8.550 8.570 8.520 8.570 375,364 +0.02(+0.23%)
Dec 10, 2012 8.580 8.600 8.540 8.550 483,981 -0.01(-0.12%)
Dec 07, 2012 8.570 8.600 8.550 8.560 552,173 -0.03(-0.35%)
Dec 06, 2012 8.620 8.620 8.560 8.590 324,427 -0.05(-0.58%)
Dec 05, 2012 8.660 8.670 8.610 8.640 413,865 +0.01(+0.12%)
Dec 04, 2012 8.660 8.680 8.630 8.630 442,300 -0.07(-0.80%)
Nov 30, 2012 8.670 8.710 8.670 8.700 793,826 +0.01(+0.12%)
Nov 29, 2012 8.720 8.750 8.680 8.690 216,435 +0.05(+0.58%)
Nov 28, 2012 8.530 8.650 8.530 8.640 697,919 +0.01(+0.12%)
Nov 27, 2012 8.650 8.670 8.610 8.630 146,812 -0.01(-0.12%)
Nov 26, 2012 8.640 8.650 8.610 8.640 251,656 -0.01(-0.12%)
Nov 23, 2012 8.590 8.680 8.590 8.650 281,088 +0.06(+0.70%)
Nov 21, 2012 8.580 8.610 8.550 8.590 85,313 +0.02(+0.23%)
Nov 20, 2012 8.600 8.630 8.540 8.570 89,637 -0.06(-0.70%)
Nov 19, 2012 8.590 8.660 8.590 8.630 249,783 +0.13(+1.53%)
Nov 16, 2012 8.460 8.500 8.430 8.500 225,800 +0.02(+0.24%)
Nov 15, 2012 8.540 8.550 8.440 8.480 202,106 -0.01(-0.12%)
Nov 14, 2012 8.480 8.530 8.470 8.490 115,961 +0.05(+0.59%)
Nov 13, 2012 8.410 8.473 8.410 8.440 258,058 -0.03(-0.35%)
Nov 12, 2012 8.490 8.520 8.453 8.470 107,979 -0.05(-0.59%)
Nov 09, 2012 8.430 8.530 8.430 8.520 262,150 +0.03(+0.35%)
Nov 08, 2012 8.460 8.500 8.440 8.490 191,039 +0.04(+0.47%)
Nov 07, 2012 8.530 8.530 8.450 8.450 228,455 -0.17(-1.97%)
Nov 06, 2012 8.500 8.640 8.500 8.620 224,998 +0.15(+1.77%)
Nov 05, 2012 8.430 8.470 8.410 8.470 169,088 +0.03(+0.36%)
Nov 02, 2012 8.540 8.560 8.420 8.440 369,249 -0.12(-1.40%)
Nov 01, 2012 8.560 8.595 8.560 8.560 2,449,799 +0.03(+0.35%)
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%)
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.