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 (%)
May 31, 2018 5.790 5.820 5.770 5.790 113,253 +0.00(+0.00%)
May 30, 2018 5.730 5.800 5.730 5.790 115,757 +0.04(+0.61%)
May 29, 2018 5.750 5.790 5.740 5.755 31,327 -0.04(-0.78%)
May 25, 2018 5.800 5.800 5.800 0 -0.05(-0.85%)
May 24, 2018 5.850 5.887 5.850 5.850 150,141 -0.03(-0.43%)
May 23, 2018 5.840 5.950 5.840 5.875 52,021 +0.00(+0.09%)
May 22, 2018 5.880 5.900 5.870 5.870 341,851 +0.02(+0.34%)
May 21, 2018 5.820 5.860 5.810 5.850 493,579 +0.03(+0.52%)
May 18, 2018 5.800 5.830 5.800 5.820 422,137 +0.01(+0.17%)
May 17, 2018 5.810 5.830 5.790 5.810 163,423 +0.03(+0.52%)
May 16, 2018 5.740 5.793 5.740 5.780 129,434 +0.02(+0.35%)
May 15, 2018 5.760 5.789 5.752 5.760 123,896 -0.03(-0.52%)
May 14, 2018 5.770 5.790 5.770 5.790 159,394 +0.04(+0.70%)
May 11, 2018 5.770 5.794 5.750 5.750 96,276 -0.04(-0.69%)
May 10, 2018 5.780 5.790 5.769 5.790 298,354 +0.02(+0.35%)
May 09, 2018 5.860 5.955 5.760 5.770 89,801 +0.02(+0.35%)
May 08, 2018 5.742 5.750 5.670 5.750 292,719 +0.03(+0.52%)
May 07, 2018 5.780 5.780 5.720 5.720 265,681 -0.01(-0.17%)
May 04, 2018 5.690 5.750 5.690 5.730 173,782 +0.02(+0.35%)
May 03, 2018 5.670 5.710 5.650 5.710 209,154 +0.03(+0.53%)
May 02, 2018 5.650 5.700 5.650 5.680 144,839 +0.00(+0.00%)
May 01, 2018 5.670 5.680 5.650 5.680 154,512 +0.00(+0.00%)
Apr 30, 2018 5.650 5.700 5.650 5.680 127,272 +0.02(+0.35%)
Apr 27, 2018 5.630 5.680 5.630 5.660 102,105 -0.01(-0.26%)
Apr 26, 2018 5.710 5.710 5.660 5.675 39,507 +0.02(+0.35%)
Apr 25, 2018 5.660 5.665 5.630 5.655 194,261 +0.02(+0.27%)
Apr 24, 2018 5.670 5.682 5.640 5.640 84,592 -0.04(-0.62%)
Apr 23, 2018 5.640 5.680 5.640 5.675 347,679 -0.02(-0.26%)
Apr 20, 2018 5.670 5.709 5.660 5.690 526,766 -0.01(-0.18%)
Apr 19, 2018 5.750 5.750 5.690 5.700 317,877 -0.04(-0.70%)
Apr 18, 2018 5.710 5.740 5.697 5.740 183,248 +0.12(+2.14%)
Apr 17, 2018 5.590 5.630 5.590 5.620 303,044 +0.00(+0.00%)
Apr 16, 2018 5.620 5.643 5.610 5.620 102,479 +0.00(+0.00%)
Apr 13, 2018 5.630 5.650 5.620 5.620 261,924 -0.01(-0.18%)
Apr 12, 2018 5.600 5.630 5.580 5.630 96,147 +0.00(+0.00%)
Apr 11, 2018 5.600 5.660 5.600 5.630 86,117 +0.04(+0.72%)
Apr 10, 2018 5.540 5.600 5.540 5.590 127,681 +0.08(+1.45%)
Apr 09, 2018 5.420 5.540 5.420 5.510 57,843 +0.06(+1.10%)
Apr 06, 2018 5.400 5.480 5.333 5.450 87,199 -0.02(-0.37%)
Apr 05, 2018 5.457 5.480 5.450 5.470 152,213 +0.02(+0.37%)
Apr 04, 2018 5.390 5.440 5.370 5.450 359,680 -0.02(-0.37%)
Apr 03, 2018 5.470 5.490 5.460 5.470 239,323 +0.02(+0.37%)
Apr 02, 2018 5.510 5.510 5.450 5.450 226,007 -0.07(-1.27%)
Mar 29, 2018 5.520 5.520 5.520 0 +0.05(+0.91%)
Mar 28, 2018 5.470 5.490 5.450 5.470 97,139 -0.01(-0.18%)
Mar 27, 2018 5.530 5.530 5.480 5.480 336,483 -0.02(-0.36%)
Mar 26, 2018 5.520 5.520 5.495 5.500 330,879 +0.00(+0.00%)
Mar 23, 2018 5.480 5.519 5.480 5.500 502,065 +0.03(+0.55%)
Mar 22, 2018 5.490 5.490 5.470 5.470 261,774 -0.06(-1.08%)
Mar 21, 2018 5.470 5.540 5.470 5.530 105,518 +0.09(+1.65%)
Mar 20, 2018 5.440 5.465 5.430 5.440 853,907 +0.01(+0.18%)
Mar 19, 2018 5.440 5.440 5.401 5.430 135,876 -0.02(-0.37%)
Mar 16, 2018 5.430 5.460 5.420 5.450 659,265 +0.01(+0.18%)
Mar 15, 2018 5.450 5.469 5.430 5.440 93,091 -0.01(-0.18%)
Mar 14, 2018 5.470 5.480 5.440 5.450 185,677 +0.00(+0.00%)
Mar 13, 2018 5.470 5.500 5.450 5.450 439,181 -0.02(-0.37%)
Mar 12, 2018 5.470 5.489 5.430 5.470 133,207 -0.02(-0.36%)
Mar 09, 2018 5.460 5.490 5.449 5.490 640,372 +0.03(+0.55%)
Mar 08, 2018 5.460 5.470 5.440 5.460 367,661 -0.02(-0.36%)
Mar 07, 2018 5.580 5.460 5.480 88,812 -0.06(-1.08%)
Mar 06, 2018 5.550 5.550 5.520 5.540 104,784 +0.01(+0.18%)
Mar 05, 2018 5.460 5.530 5.460 5.530 271,082 +0.06(+1.10%)
Mar 02, 2018 5.470 5.480 5.440 5.470 248,801 -0.02(-0.36%)
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.