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, 2012 7.900 7.900 7.810 7.830 5,494,650 -0.09(-1.14%)
May 30, 2012 7.970 7.980 7.900 7.920 409,640 -0.14(-1.74%)
May 29, 2012 8.160 8.175 8.050 8.060 260,365 -0.05(-0.62%)
May 25, 2012 8.120 8.140 8.100 8.110 663,820 +0.00(+0.00%)
May 24, 2012 8.150 8.160 8.080 8.110 719,942 +0.00(+0.00%)
May 23, 2012 8.130 8.130 8.040 8.110 2,242,960 -0.09(-1.10%)
May 22, 2012 8.290 8.340 8.190 8.200 707,412 -0.14(-1.68%)
May 21, 2012 8.280 8.350 8.280 8.340 327,219 +0.08(+0.97%)
May 18, 2012 8.270 8.320 8.260 8.260 299,965 +0.02(+0.24%)
May 17, 2012 8.270 8.280 8.238 8.240 398,046 +0.01(+0.12%)
May 16, 2012 8.230 8.282 8.210 8.230 469,572 -0.01(-0.12%)
May 15, 2012 8.280 8.300 8.220 8.240 604,136 +0.03(+0.37%)
May 14, 2012 8.240 8.260 8.200 8.210 496,327 -0.12(-1.44%)
May 11, 2012 8.330 8.410 8.320 8.330 395,160 -0.06(-0.72%)
May 10, 2012 8.450 8.480 8.390 8.390 262,889 -0.02(-0.24%)
May 09, 2012 8.400 8.450 8.250 8.410 878,883 -0.08(-0.94%)
May 08, 2012 8.450 8.490 8.400 8.490 1,065,119 -0.03(-0.35%)
May 07, 2012 8.490 8.520 8.460 8.520 514,955 -0.01(-0.12%)
May 04, 2012 8.580 8.610 8.480 8.530 284,858 -0.14(-1.61%)
May 03, 2012 8.740 8.760 8.660 8.670 491,867 -0.11(-1.25%)
May 02, 2012 8.860 8.860 8.750 8.780 145,504 -0.12(-1.35%)
May 01, 2012 8.830 8.912 8.830 8.900 553,885 +0.02(+0.23%)
Apr 30, 2012 8.820 8.884 8.793 8.880 226,432 +0.01(+0.11%)
Apr 27, 2012 8.820 8.870 8.820 8.870 236,036 +0.06(+0.68%)
Apr 26, 2012 8.780 8.820 8.780 8.810 248,785 +0.05(+0.57%)
Apr 25, 2012 8.760 8.780 8.692 8.760 379,503 +0.04(+0.46%)
Apr 24, 2012 8.750 8.770 8.710 8.720 299,775 +0.00(+0.00%)
Apr 23, 2012 8.650 8.720 8.630 8.720 748,276 -0.01(-0.11%)
Apr 20, 2012 8.720 8.770 8.710 8.730 219,195 +0.05(+0.58%)
Apr 19, 2012 8.670 8.719 8.654 8.680 262,107 +0.04(+0.46%)
Apr 18, 2012 8.700 8.710 8.621 8.640 266,246 -0.08(-0.92%)
Apr 17, 2012 8.720 8.760 8.720 8.720 355,304 +0.04(+0.46%)
Apr 16, 2012 8.770 8.780 8.670 8.680 1,506,006 -0.12(-1.36%)
Apr 13, 2012 8.830 8.860 8.760 8.800 362,979 -0.08(-0.90%)
Apr 12, 2012 8.760 8.880 8.760 8.880 278,582 +0.14(+1.60%)
Apr 11, 2012 8.750 8.780 8.730 8.740 539,535 +0.03(+0.34%)
Apr 10, 2012 8.820 8.850 8.700 8.710 454,028 -0.15(-1.67%)
Apr 09, 2012 8.830 8.870 8.809 8.858 657,586 -0.04(-0.47%)
Apr 05, 2012 8.820 8.910 8.820 8.900 554,135 +0.03(+0.34%)
Apr 04, 2012 8.900 8.930 8.840 8.870 655,763 -0.12(-1.33%)
Apr 03, 2012 9.070 9.070 8.970 8.990 230,096 -0.05(-0.55%)
Apr 02, 2012 8.890 9.070 8.890 9.040 431,722 +0.09(+1.05%)
Mar 30, 2012 8.790 8.970 8.750 8.946 228,455 +0.12(+1.31%)
Mar 29, 2012 8.960 8.960 8.796 8.830 409,492 -0.13(-1.45%)
Mar 28, 2012 8.980 9.010 8.950 8.960 263,605 -0.10(-1.10%)
Mar 27, 2012 9.090 9.120 9.041 9.060 243,323 -0.03(-0.33%)
Mar 26, 2012 9.050 9.110 9.010 9.090 408,497 +0.06(+0.66%)
Mar 23, 2012 9.010 9.080 8.980 9.030 228,846 +0.09(+1.01%)
Mar 22, 2012 8.940 8.960 8.910 8.940 289,410 -0.08(-0.89%)
Mar 21, 2012 9.050 9.072 9.020 9.020 177,318 -0.01(-0.11%)
Mar 20, 2012 9.090 9.090 9.000 9.030 412,582 -0.13(-1.42%)
Mar 19, 2012 9.160 9.200 9.150 9.160 192,596 -0.02(-0.16%)
Mar 16, 2012 9.080 9.180 9.080 9.175 363,404 +0.08(+0.82%)
Mar 15, 2012 9.050 9.110 9.040 9.100 163,388 +0.03(+0.33%)
Mar 14, 2012 9.110 9.170 9.040 9.070 198,025 -0.09(-0.98%)
Mar 13, 2012 9.120 9.160 9.090 9.160 360,817 +0.08(+0.88%)
Mar 12, 2012 9.070 9.100 9.030 9.080 443,987 -0.04(-0.44%)
Mar 09, 2012 9.060 9.150 9.030 9.120 222,518 +0.07(+0.77%)
Mar 08, 2012 9.050 9.100 9.050 9.050 293,315 +0.02(+0.22%)
Mar 07, 2012 9.080 9.080 8.960 9.030 402,329 +0.01(+0.11%)
Mar 06, 2012 9.040 9.051 9.000 9.020 447,261 -0.16(-1.74%)
Mar 05, 2012 9.150 9.210 9.148 9.180 310,515 -0.03(-0.33%)
Mar 02, 2012 9.260 9.260 9.155 9.210 231,348 -0.11(-1.18%)
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.