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 28, 2010 6.990 7.100 6.971 6.990 180,898 -0.08(-1.13%)
May 27, 2010 7.000 7.090 6.970 7.070 634,066 +0.20(+2.91%)
May 26, 2010 6.900 6.959 6.860 6.870 227,150 +0.03(+0.44%)
May 25, 2010 6.710 6.840 6.710 6.840 852,728 -0.05(-0.73%)
May 24, 2010 6.910 6.960 6.870 6.890 252,625 +0.00(+0.00%)
May 21, 2010 6.810 6.950 6.810 6.890 715,899 +0.06(+0.88%)
May 20, 2010 6.770 6.890 6.750 6.830 663,018 -0.12(-1.73%)
May 19, 2010 6.980 7.004 6.890 6.950 591,723 -0.08(-1.14%)
May 18, 2010 7.090 7.140 7.000 7.030 268,153 +0.01(+0.14%)
May 17, 2010 7.150 7.170 6.980 7.020 465,763 -0.16(-2.23%)
May 14, 2010 7.180 7.330 7.150 7.180 475,390 -0.21(-2.84%)
May 13, 2010 7.430 7.450 7.370 7.390 285,324 -0.06(-0.81%)
May 12, 2010 7.430 7.490 7.390 7.450 287,784 +0.04(+0.54%)
May 11, 2010 7.420 7.420 7.370 7.410 305,301 +0.00(+0.00%)
May 10, 2010 7.380 7.420 7.380 7.410 207,767 +0.12(+1.65%)
May 07, 2010 7.300 7.350 7.210 7.290 716,097 -0.02(-0.27%)
May 06, 2010 7.440 7.480 7.210 7.310 720,054 -0.20(-2.66%)
May 05, 2010 7.451 7.560 7.420 7.510 695,797 -0.13(-1.70%)
May 04, 2010 7.760 7.760 7.630 7.640 334,977 -0.20(-2.55%)
May 03, 2010 7.840 7.880 7.810 7.840 180,494 +0.01(+0.13%)
Apr 30, 2010 7.810 7.850 7.760 7.830 285,034 +0.08(+1.03%)
Apr 29, 2010 7.770 7.810 7.740 7.750 252,838 +0.03(+0.39%)
Apr 28, 2010 7.720 7.730 7.650 7.720 236,975 +0.04(+0.52%)
Apr 27, 2010 7.760 7.820 7.660 7.680 431,371 -0.12(-1.54%)
Apr 26, 2010 7.900 7.910 7.800 7.800 400,888 -0.08(-1.02%)
Apr 23, 2010 7.800 7.880 7.780 7.880 269,689 +0.05(+0.64%)
Apr 22, 2010 7.730 7.830 7.700 7.830 320,550 +0.01(+0.13%)
Apr 21, 2010 7.760 7.850 7.750 7.820 324,212 +0.04(+0.51%)
Apr 20, 2010 7.740 7.805 7.740 7.780 594,167 +0.07(+0.91%)
Apr 19, 2010 7.700 7.730 7.650 7.710 314,675 -0.10(-1.28%)
Apr 16, 2010 7.880 7.900 7.760 7.810 322,823 -0.12(-1.51%)
Apr 15, 2010 7.900 7.930 7.880 7.930 192,602 +0.03(+0.38%)
Apr 14, 2010 7.850 7.920 7.830 7.900 316,395 +0.08(+1.02%)
Apr 13, 2010 7.780 7.830 7.710 7.820 293,012 +0.04(+0.52%)
Apr 12, 2010 7.810 7.850 7.750 7.780 285,933 -0.00(-0.00%)
Apr 09, 2010 7.810 7.827 7.750 7.780 251,767 -0.01(-0.13%)
Apr 08, 2010 7.750 7.790 7.740 7.790 298,625 -0.00(-0.02%)
Apr 07, 2010 7.810 7.880 7.780 7.792 666,024 -0.06(-0.74%)
Apr 06, 2010 7.680 7.870 7.680 7.850 528,898 +0.01(+0.13%)
Apr 05, 2010 7.780 7.840 7.750 7.840 377,646 +0.10(+1.29%)
Apr 01, 2010 7.680 7.740 7.740 7.740 309,500 +0.13(+1.71%)
Mar 31, 2010 7.680 7.680 7.582 7.610 230,408 -0.02(-0.26%)
Mar 30, 2010 7.580 7.630 7.570 7.630 342,307 +0.02(+0.26%)
Mar 29, 2010 7.560 7.626 7.550 7.610 181,036 +0.14(+1.87%)
Mar 26, 2010 7.500 7.500 7.424 7.470 462,661 +0.04(+0.54%)
Mar 25, 2010 7.530 7.530 7.420 7.430 327,824 -0.02(-0.27%)
Mar 24, 2010 7.480 7.500 7.450 7.450 342,151 -0.12(-1.59%)
Mar 23, 2010 7.570 7.620 7.530 7.570 321,769 -0.02(-0.26%)
Mar 22, 2010 7.480 7.600 7.440 7.590 249,689 +0.01(+0.13%)
Mar 19, 2010 7.660 7.670 7.540 7.580 189,128 -0.10(-1.30%)
Mar 18, 2010 7.640 7.690 7.640 7.680 270,248 -0.02(-0.26%)
Mar 17, 2010 7.670 7.720 7.628 7.700 306,834 +0.08(+1.05%)
Mar 16, 2010 7.580 7.640 7.540 7.620 389,140 +0.11(+1.46%)
Mar 15, 2010 7.480 7.520 7.470 7.510 464,519 -0.08(-1.05%)
Mar 12, 2010 7.650 7.670 7.540 7.590 274,047 -0.03(-0.39%)
Mar 11, 2010 7.610 7.620 7.580 7.620 269,779 -0.01(-0.13%)
Mar 10, 2010 7.610 7.710 7.570 7.630 296,567 +0.01(+0.13%)
Mar 09, 2010 7.610 7.660 7.593 7.620 201,689 -0.02(-0.26%)
Mar 08, 2010 7.680 7.720 7.620 7.640 296,706 -0.04(-0.52%)
Mar 05, 2010 7.660 7.710 7.630 7.680 245,005 +0.07(+0.92%)
Mar 04, 2010 7.650 7.660 7.570 7.610 181,294 -0.05(-0.65%)
Mar 03, 2010 7.660 7.700 7.620 7.660 265,815 +0.06(+0.79%)
Mar 02, 2010 7.550 7.640 7.530 7.600 302,381 +0.06(+0.80%)
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.