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 (%)
Feb 27, 2009 5.760 5.760 5.530 5.666 0 -0.00(-0.07%)
Feb 26, 2009 5.650 5.780 5.610 5.670 131,633 +0.09(+1.61%)
Feb 25, 2009 5.500 5.600 5.370 5.580 86,402 +0.18(+3.33%)
Feb 24, 2009 5.320 5.514 5.260 5.400 600,462 +0.08(+1.50%)
Feb 23, 2009 5.520 5.520 5.310 5.320 224,106 -0.07(-1.25%)
Feb 20, 2009 5.550 5.550 5.270 5.388 124,363 -0.07(-1.33%)
Feb 19, 2009 5.440 5.500 5.310 5.460 180,281 +0.16(+3.02%)
Feb 18, 2009 5.730 5.730 5.300 5.300 184,836 -0.14(-2.57%)
Feb 17, 2009 5.600 5.700 5.420 5.440 278,621 -0.29(-5.06%)
Feb 13, 2009 5.690 5.920 5.690 5.730 520,821 -0.07(-1.21%)
Feb 12, 2009 5.750 5.800 5.700 5.800 158,652 -0.01(-0.17%)
Feb 11, 2009 5.880 6.080 5.750 5.810 174,973 -0.07(-1.19%)
Feb 10, 2009 6.140 6.140 5.840 5.880 198,615 -0.14(-2.33%)
Feb 09, 2009 6.110 6.123 5.970 6.020 293,965 +0.02(+0.28%)
Feb 06, 2009 5.940 6.060 5.850 6.003 171,881 +0.04(+0.72%)
Feb 05, 2009 5.950 5.990 5.800 5.960 238,197 +0.11(+1.88%)
Feb 04, 2009 5.830 5.910 5.800 5.850 143,797 +0.02(+0.34%)
Feb 03, 2009 6.030 6.030 5.800 5.830 90,751 +0.00(+0.00%)
Feb 02, 2009 5.900 5.900 5.800 5.830 180,371 -0.12(-2.02%)
Jan 30, 2009 6.000 6.000 5.890 5.950 0 -0.01(-0.17%)
Jan 29, 2009 5.960 5.960 5.810 5.960 532,378 -0.04(-0.67%)
Jan 28, 2009 6.000 6.080 5.880 6.000 493,154 +0.05(+0.88%)
Jan 27, 2009 6.190 6.190 5.910 5.947 201,573 -0.28(-4.54%)
Jan 26, 2009 6.350 6.350 6.150 6.230 495,321 -0.01(-0.16%)
Jan 23, 2009 5.930 6.240 5.810 6.240 180,345 +0.29(+4.87%)
Jan 22, 2009 6.080 6.080 5.800 5.950 464,855 -0.13(-2.14%)
Jan 21, 2009 6.110 6.156 5.770 6.080 225,153 +0.22(+3.75%)
Jan 20, 2009 6.000 6.023 5.810 5.860 606,396 -0.14(-2.33%)
Jan 16, 2009 6.010 6.380 5.960 6.000 127,301 +0.06(+1.01%)
Jan 15, 2009 6.430 6.430 5.820 5.940 121,580 -0.09(-1.49%)
Jan 14, 2009 6.060 6.060 5.820 6.030 168,634 -0.06(-0.99%)
Jan 13, 2009 5.950 6.330 5.950 6.090 290,959 +0.08(+1.33%)
Jan 12, 2009 6.150 6.150 5.980 6.010 272,853 -0.28(-4.45%)
Jan 09, 2009 6.350 6.350 6.140 6.290 122,528 -0.01(-0.16%)
Jan 08, 2009 6.300 6.340 6.180 6.300 155,861 -0.03(-0.47%)
Jan 07, 2009 6.880 6.880 6.300 6.330 290,215 -0.37(-5.52%)
Jan 06, 2009 6.640 6.760 6.564 6.700 591,567 +0.16(+2.45%)
Jan 05, 2009 6.370 6.550 6.300 6.540 220,917 +0.10(+1.55%)
Jan 02, 2009 6.220 6.450 6.200 6.440 0 +0.24(+3.87%)
Jan 01, 2009 5.990 6.290 5.730 6.200 0 +0.00(+0.00%)
Dec 31, 2008 5.990 6.290 5.730 6.200 420,775 +0.27(+4.57%)
Dec 30, 2008 5.940 5.940 5.750 5.929 898,257 +0.04(+0.66%)
Dec 29, 2008 6.000 6.000 5.770 5.890 408,779 +0.07(+1.20%)
Dec 26, 2008 5.690 5.830 5.500 5.820 154,736 +0.08(+1.39%)
Dec 24, 2008 5.720 5.750 5.640 5.740 195,188 -0.05(-0.86%)
Dec 23, 2008 5.840 5.850 5.680 5.790 250,079 -0.05(-0.86%)
Dec 22, 2008 5.970 5.972 5.800 5.840 247,710 -0.13(-2.18%)
Dec 19, 2008 5.920 6.199 5.870 5.970 351,858 +0.00(+0.00%)
Dec 18, 2008 6.100 6.100 5.940 5.970 346,714 -0.18(-2.93%)
Dec 17, 2008 6.260 6.430 6.060 6.150 986,769 -0.08(-1.28%)
Dec 16, 2008 6.200 6.240 6.050 6.230 235,769 +0.08(+1.30%)
Dec 15, 2008 6.340 6.430 6.050 6.150 337,370 -0.06(-0.97%)
Dec 12, 2008 6.000 6.320 5.960 6.210 211,543 +0.00(+0.00%)
Dec 11, 2008 6.100 6.370 6.070 6.210 485,509 +0.19(+3.16%)
Dec 10, 2008 6.050 6.100 5.857 6.020 222,157 +0.17(+2.91%)
Dec 09, 2008 5.960 6.006 5.770 5.850 476,876 -0.18(-2.99%)
Dec 08, 2008 5.890 6.050 5.850 6.030 507,094 +0.35(+6.16%)
Dec 05, 2008 5.870 5.870 5.550 5.680 475,002 -0.26(-4.38%)
Dec 04, 2008 6.110 6.150 5.850 5.940 198,218 -0.21(-3.41%)
Dec 03, 2008 6.150 6.920 6.050 6.150 233,861 -0.26(-4.05%)
Dec 02, 2008 6.680 6.680 6.150 6.410 211,792 +0.07(+1.10%)
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.