Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Commodity ETN Elements (NY: RJI )

N/A 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 (%)
Jul 31, 2012 8.610 8.610 8.450 8.470 2,931,183 -0.10(-1.17%)
Jul 30, 2012 8.590 8.600 8.570 8.570 172,018 +0.03(+0.35%)
Jul 27, 2012 8.480 8.560 8.480 8.540 538,260 +0.10(+1.18%)
Jul 26, 2012 8.530 8.530 8.430 8.440 200,017 +0.00(+0.00%)
Jul 25, 2012 8.450 8.470 8.364 8.440 121,056 +0.04(+0.48%)
Jul 24, 2012 8.450 8.480 8.337 8.400 100,613 -0.09(-1.06%)
Jul 23, 2012 8.470 8.540 8.440 8.490 129,087 -0.20(-2.30%)
Jul 20, 2012 8.670 8.710 8.620 8.690 243,333 -0.01(-0.11%)
Jul 19, 2012 8.650 8.720 8.630 8.700 116,175 +0.17(+1.99%)
Jul 18, 2012 8.430 8.540 8.410 8.530 390,332 +0.09(+1.07%)
Jul 17, 2012 8.480 8.500 8.390 8.440 464,141 -0.01(-0.12%)
Jul 16, 2012 8.380 8.470 8.370 8.450 164,422 +0.09(+1.08%)
Jul 13, 2012 8.300 8.370 8.300 8.360 731,255 +0.13(+1.58%)
Jul 12, 2012 8.150 8.260 8.142 8.230 541,063 +0.00(+0.00%)
Jul 11, 2012 8.250 8.280 8.170 8.230 182,237 +0.08(+0.96%)
Jul 10, 2012 8.250 8.274 8.140 8.152 202,633 -0.11(-1.31%)
Jul 09, 2012 8.210 8.300 8.210 8.260 209,208 +0.12(+1.47%)
Jul 06, 2012 8.170 8.190 8.117 8.140 377,585 -0.17(-2.05%)
Jul 05, 2012 8.250 8.330 8.060 8.310 280,307 +0.04(+0.48%)
Jul 03, 2012 8.200 8.280 8.200 8.270 151,005 +0.22(+2.73%)
Jul 02, 2012 8.030 8.080 7.954 8.050 404,569 +0.02(+0.25%)
Jun 29, 2012 7.900 8.070 7.870 8.030 239,286 +0.32(+4.15%)
Jun 28, 2012 7.730 7.750 7.650 7.710 206,538 -0.08(-1.03%)
Jun 27, 2012 7.800 7.840 7.770 7.790 116,881 +0.06(+0.78%)
Jun 26, 2012 7.720 7.741 7.670 7.730 227,439 +0.02(+0.26%)
Jun 25, 2012 7.610 7.710 7.600 7.710 268,054 +0.11(+1.45%)
Jun 22, 2012 7.570 7.630 7.570 7.600 261,498 +0.07(+0.93%)
Jun 21, 2012 7.680 7.700 7.530 7.530 462,897 -0.19(-2.46%)
Jun 20, 2012 7.830 7.860 7.707 7.720 379,626 -0.15(-1.91%)
Jun 19, 2012 7.820 7.880 7.810 7.870 605,091 +0.12(+1.55%)
Jun 18, 2012 7.720 7.770 7.680 7.750 169,793 +0.02(+0.26%)
Jun 15, 2012 7.730 7.773 7.719 7.730 221,265 -0.02(-0.26%)
Jun 14, 2012 7.720 7.820 7.674 7.750 284,135 +0.09(+1.17%)
Jun 13, 2012 7.670 7.750 7.650 7.660 1,080,822 -0.06(-0.78%)
Jun 12, 2012 7.720 7.740 7.690 7.720 300,378 +0.06(+0.78%)
Jun 11, 2012 7.830 7.830 7.650 7.660 334,183 -0.14(-1.79%)
Jun 08, 2012 7.710 7.810 7.670 7.800 262,601 +0.01(+0.13%)
Jun 07, 2012 7.910 7.940 7.790 7.790 181,681 -0.01(-0.13%)
Jun 06, 2012 7.770 7.840 7.760 7.800 237,685 +0.11(+1.43%)
Jun 05, 2012 7.680 7.740 7.680 7.690 341,843 -0.02(-0.26%)
Jun 04, 2012 7.650 7.740 7.580 7.710 782,744 +0.03(+0.39%)
Jun 01, 2012 7.710 7.760 7.650 7.680 1,584,496 -0.15(-1.92%)
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%)
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.