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, 2021 6.140 6.140 6.100 6.120 39,994 -0.01(-0.16%)
May 27, 2021 6.060 6.130 6.051 6.130 35,538 +0.09(+1.57%)
May 26, 2021 6.010 6.040 5.980 6.035 40,956 +0.02(+0.33%)
May 25, 2021 6.060 6.060 6.010 6.015 124,518 -0.04(-0.58%)
May 24, 2021 6.010 6.050 5.990 6.050 69,471 +0.05(+0.83%)
May 21, 2021 5.970 6.010 5.970 6.000 141,614 +0.05(+0.84%)
May 20, 2021 5.970 6.010 5.931 5.950 56,417 -0.08(-1.33%)
May 19, 2021 6.070 6.070 5.950 6.030 96,402 -0.11(-1.79%)
May 18, 2021 6.150 6.190 6.100 6.140 66,085 -0.02(-0.32%)
May 17, 2021 6.170 6.170 6.115 6.160 105,653 +0.08(+1.32%)
May 14, 2021 6.090 6.120 6.070 6.080 26,586 +0.02(+0.33%)
May 13, 2021 6.140 6.140 6.030 6.060 210,005 -0.15(-2.42%)
May 12, 2021 6.220 6.260 6.200 6.210 98,295 -0.01(-0.16%)
May 11, 2021 6.160 6.220 6.160 6.220 194,516 +0.05(+0.81%)
May 10, 2021 6.260 6.260 6.150 6.170 161,454 -0.04(-0.64%)
May 07, 2021 6.190 6.220 6.150 6.210 136,549 +0.03(+0.49%)
May 06, 2021 6.160 6.180 6.132 6.180 566,388 +0.07(+1.15%)
May 05, 2021 6.140 6.140 6.110 6.110 146,277 +0.00(+0.00%)
May 04, 2021 6.100 6.110 6.070 6.110 80,336 +0.06(+0.99%)
May 03, 2021 6.000 6.060 6.000 6.050 100,441 +0.07(+1.17%)
Apr 30, 2021 5.970 5.990 5.950 5.980 68,900 +0.00(+0.00%)
Apr 29, 2021 5.990 6.010 5.940 5.980 63,593 +0.01(+0.17%)
Apr 28, 2021 5.960 6.010 5.960 5.970 60,630 +0.00(+0.03%)
Apr 27, 2021 5.950 5.970 5.940 5.968 57,047 +0.03(+0.47%)
Apr 26, 2021 5.870 5.940 5.860 5.940 48,971 +0.08(+1.37%)
Apr 23, 2021 5.830 5.860 5.820 5.860 106,300 +0.05(+0.86%)
Apr 22, 2021 5.800 5.830 5.760 5.810 40,855 +0.04(+0.78%)
Apr 21, 2021 5.710 5.780 5.710 5.765 51,886 +0.01(+0.26%)
Apr 20, 2021 5.760 5.810 5.732 5.750 68,215 -0.01(-0.17%)
Apr 19, 2021 5.750 5.780 5.750 5.760 29,035 -0.01(-0.17%)
Apr 16, 2021 5.770 5.770 5.720 5.770 20,800 +0.03(+0.52%)
Apr 15, 2021 5.720 5.750 5.695 5.740 48,723 +0.06(+1.06%)
Apr 14, 2021 5.600 5.700 5.600 5.680 60,305 +0.10(+1.79%)
Apr 13, 2021 5.560 5.580 5.550 5.580 42,538 +0.06(+1.09%)
Apr 12, 2021 5.570 5.570 5.510 5.520 45,721 -0.02(-0.36%)
Apr 09, 2021 5.520 5.560 5.520 5.540 67,500 -0.02(-0.36%)
Apr 08, 2021 5.540 5.561 5.530 5.560 13,899 +0.04(+0.72%)
Apr 07, 2021 5.490 5.520 5.480 5.520 82,438 +0.02(+0.36%)
Apr 06, 2021 5.520 5.590 5.490 5.500 49,607 +0.05(+0.92%)
Apr 05, 2021 5.500 5.529 5.430 5.450 62,089 -0.07(-1.27%)
Apr 01, 2021 5.540 5.549 5.470 5.520 86,400 +0.03(+0.55%)
Mar 31, 2021 5.440 5.530 5.440 5.490 52,792 +0.01(+0.18%)
Mar 30, 2021 5.510 5.510 5.450 5.480 66,202 -0.08(-1.44%)
Mar 29, 2021 5.520 5.560 5.485 5.560 59,036 +0.03(+0.54%)
Mar 26, 2021 5.530 5.560 5.530 5.530 14,500 +0.08(+1.47%)
Mar 25, 2021 5.475 5.475 5.410 5.450 85,446 -0.09(-1.71%)
Mar 24, 2021 5.490 5.570 5.490 5.545 34,808 +0.08(+1.56%)
Mar 23, 2021 5.520 5.530 5.440 5.460 31,757 -0.12(-2.15%)
Mar 22, 2021 5.570 5.604 5.560 5.580 62,385 +0.01(+0.18%)
Mar 19, 2021 5.520 5.596 5.480 5.570 69,700 +0.07(+1.27%)
Mar 18, 2021 5.640 5.640 5.470 5.500 61,796 -0.19(-3.34%)
Mar 17, 2021 5.670 5.700 5.670 5.690 37,729 -0.00(-0.09%)
Mar 16, 2021 5.700 5.710 5.670 5.695 68,172 -0.04(-0.61%)
Mar 15, 2021 5.700 5.730 5.680 5.730 843,075 -0.01(-0.17%)
Mar 12, 2021 5.770 5.770 5.713 5.740 73,800 -0.01(-0.17%)
Mar 11, 2021 5.700 5.760 5.700 5.750 64,161 +0.06(+1.05%)
Mar 10, 2021 5.650 5.700 5.640 5.690 110,630 +0.02(+0.35%)
Mar 09, 2021 5.700 5.700 5.655 5.670 55,066 -0.01(-0.18%)
Mar 08, 2021 5.720 5.720 5.670 5.680 78,114 -0.05(-0.88%)
Mar 05, 2021 5.710 5.740 5.680 5.731 233,400 +0.09(+1.60%)
Mar 04, 2021 5.630 5.690 5.600 5.640 54,190 +0.04(+0.72%)
Mar 03, 2021 5.620 5.630 5.589 5.599 126,313 -0.02(-0.36%)
Mar 02, 2021 5.610 5.650 5.610 5.620 78,876 +0.06(+1.08%)
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.