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, 2013 8.160 8.260 8.140 8.230 394,676 +0.06(+0.73%)
Jul 30, 2013 8.180 8.200 8.150 8.170 546,924 -0.05(-0.61%)
Jul 29, 2013 8.230 8.240 8.206 8.220 259,268 -0.02(-0.24%)
Jul 26, 2013 8.250 8.270 8.216 8.240 320,690 -0.06(-0.72%)
Jul 25, 2013 8.290 8.310 8.245 8.300 477,466 -0.01(-0.12%)
Jul 24, 2013 8.370 8.390 8.290 8.310 362,089 -0.09(-1.07%)
Jul 23, 2013 8.390 8.410 8.370 8.400 355,267 +0.01(+0.12%)
Jul 22, 2013 8.430 8.418 8.390 8.390 341,208 -0.01(-0.12%)
Jul 19, 2013 8.430 8.430 8.380 8.400 315,336 +0.01(+0.12%)
Jul 18, 2013 8.360 8.400 8.340 8.390 308,942 +0.05(+0.66%)
Jul 17, 2013 8.360 8.360 8.254 8.335 226,355 -0.01(-0.18%)
Jul 16, 2013 8.370 8.370 8.330 8.350 514,833 +0.02(+0.24%)
Jul 15, 2013 8.300 8.330 8.298 8.330 326,041 +0.00(+0.00%)
Jul 12, 2013 8.320 8.340 8.312 8.330 320,357 +0.01(+0.12%)
Jul 11, 2013 8.330 8.360 8.280 8.320 579,493 +0.02(+0.24%)
Jul 10, 2013 8.280 8.330 8.280 8.300 948,400 +0.06(+0.73%)
Jul 09, 2013 8.210 8.240 8.190 8.240 515,828 +0.05(+0.61%)
Jul 08, 2013 8.170 8.200 7.940 8.190 1,031,230 +0.03(+0.39%)
Jul 05, 2013 8.140 8.160 8.100 8.158 840,546 -0.00(-0.02%)
Jul 03, 2013 8.160 8.170 8.125 8.160 389,817 +0.08(+0.99%)
Jul 02, 2013 8.060 8.100 8.060 8.080 1,977,296 +0.03(+0.37%)
Jul 01, 2013 8.020 8.050 8.016 8.050 572,060 +0.08(+1.00%)
Jun 28, 2013 8.030 8.040 7.950 7.970 1,190,969 +0.00(+0.00%)
Jun 26, 2013 8.000 8.020 7.947 7.970 399,392 -0.05(-0.62%)
Jun 25, 2013 8.030 8.050 7.990 8.020 930,369 +0.02(+0.25%)
Jun 24, 2013 7.970 8.020 7.940 8.000 394,049 -0.03(-0.37%)
Jun 21, 2013 8.080 8.080 8.000 8.030 1,239,831 -0.04(-0.50%)
Jun 20, 2013 8.130 8.140 8.060 8.070 633,289 -0.23(-2.77%)
Jun 19, 2013 8.280 8.350 8.271 8.300 370,058 +0.01(+0.12%)
Jun 18, 2013 8.250 8.290 8.250 8.290 531,980 +0.01(+0.12%)
Jun 17, 2013 8.250 8.290 8.250 8.280 2,067,512 +0.02(+0.24%)
Jun 14, 2013 8.270 8.280 8.250 8.260 420,391 +0.01(+0.12%)
Jun 13, 2013 8.190 8.250 8.170 8.250 500,976 +0.04(+0.49%)
Jun 12, 2013 8.220 8.240 8.200 8.210 590,414 +0.01(+0.12%)
Jun 11, 2013 8.180 8.220 8.170 8.200 690,496 -0.07(-0.85%)
Jun 10, 2013 8.250 8.270 8.250 8.270 362,116 -0.04(-0.48%)
Jun 07, 2013 8.250 8.320 8.220 8.310 908,554 +0.02(+0.24%)
Jun 06, 2013 8.270 8.290 8.230 8.290 591,007 +0.03(+0.36%)
Jun 05, 2013 8.280 8.300 8.240 8.260 826,783 +0.01(+0.12%)
Jun 04, 2013 8.190 8.290 8.190 8.250 559,071 +0.02(+0.24%)
Jun 03, 2013 8.230 8.260 8.180 8.230 753,364 +0.09(+1.11%)
May 31, 2013 8.160 8.200 8.130 8.140 2,034,937 -0.07(-0.85%)
May 30, 2013 8.180 8.226 8.150 8.210 240,449 +0.00(+0.00%)
May 29, 2013 8.250 8.260 8.190 8.210 893,108 -0.06(-0.73%)
May 28, 2013 8.290 8.390 8.260 8.270 356,995 +0.05(+0.61%)
May 24, 2013 8.180 8.230 8.180 8.220 253,584 -0.02(-0.24%)
May 23, 2013 8.200 8.260 8.160 8.240 456,583 +0.01(+0.12%)
May 22, 2013 8.250 8.310 8.230 8.230 354,916 -0.03(-0.36%)
May 21, 2013 8.300 8.300 8.250 8.260 324,599 -0.06(-0.72%)
May 20, 2013 8.260 8.340 8.260 8.320 336,574 +0.05(+0.60%)
May 17, 2013 8.270 8.300 8.250 8.270 1,052,463 +0.03(+0.36%)
May 16, 2013 8.250 8.280 8.210 8.240 513,418 +0.00(+0.00%)
May 15, 2013 8.180 8.250 8.160 8.240 345,317 -0.05(-0.60%)
May 13, 2013 8.290 8.335 8.270 8.290 212,266 -0.03(-0.36%)
May 10, 2013 8.290 8.410 8.220 8.320 470,734 -0.01(-0.12%)
May 09, 2013 8.300 8.380 8.300 8.330 268,591 -0.03(-0.36%)
May 08, 2013 8.350 8.380 8.310 8.360 534,506 +0.05(+0.60%)
May 07, 2013 8.320 8.340 8.270 8.310 811,271 -0.02(-0.24%)
May 06, 2013 8.330 8.350 8.300 8.330 1,071,703 -0.02(-0.24%)
May 03, 2013 8.330 8.370 8.231 8.350 1,067,512 +0.12(+1.45%)
May 02, 2013 8.160 8.243 8.140 8.231 428,864 +0.11(+1.37%)
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.