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 (%)
Jul 29, 2016 4.790 4.860 4.780 4.840 148,836 +0.04(+0.83%)
Jul 28, 2016 4.840 4.840 4.800 4.800 96,369 -0.04(-0.83%)
Jul 27, 2016 4.870 4.890 4.810 4.840 90,075 -0.01(-0.21%)
Jul 26, 2016 4.864 4.880 4.840 4.850 196,837 -0.01(-0.21%)
Jul 25, 2016 4.890 4.890 4.850 4.860 102,345 -0.05(-1.02%)
Jul 22, 2016 4.930 4.930 4.890 4.910 151,540 -0.02(-0.41%)
Jul 21, 2016 4.910 4.970 4.910 4.930 102,807 -0.02(-0.30%)
Jul 20, 2016 4.930 4.980 4.921 4.945 97,101 -0.02(-0.50%)
Jul 19, 2016 5.020 5.020 4.970 4.970 218,763 -0.06(-1.19%)
Jul 18, 2016 5.010 5.040 4.990 5.030 82,210 -0.01(-0.28%)
Jul 15, 2016 5.062 5.071 5.030 5.044 81,598 -0.01(-0.12%)
Jul 14, 2016 5.080 5.080 5.050 5.050 271,697 +0.02(+0.40%)
Jul 13, 2016 5.080 5.090 5.020 5.030 141,851 -0.05(-0.98%)
Jul 12, 2016 5.030 5.090 5.000 5.080 106,440 +0.12(+2.34%)
Jul 11, 2016 5.020 5.028 4.960 4.964 98,898 -0.04(-0.72%)
Jul 08, 2016 4.960 4.940 4.940 5.000 1,755,338 +0.06(+1.21%)
Jul 07, 2016 5.080 5.081 4.920 4.940 723,260 -0.13(-2.56%)
Jul 06, 2016 4.990 5.070 4.980 5.070 1,778,353 +0.03(+0.60%)
Jul 05, 2016 5.070 5.089 5.000 5.040 216,707 -0.12(-2.33%)
Jul 01, 2016 5.100 5.160 5.160 5.160 2,082,000 +0.05(+0.98%)
Jun 30, 2016 5.130 5.140 5.097 5.110 403,668 -0.02(-0.39%)
Jun 29, 2016 5.110 5.170 5.100 5.130 191,554 +0.05(+0.98%)
Jun 28, 2016 5.060 5.089 5.040 5.080 175,189 +0.09(+1.80%)
Jun 27, 2016 5.020 5.020 4.960 4.990 190,616 -0.04(-0.80%)
Jun 24, 2016 5.020 5.040 5.010 5.030 207,199 -0.10(-1.95%)
Jun 23, 2016 5.110 5.140 5.090 5.130 52,974 +0.04(+0.79%)
Jun 22, 2016 5.159 5.159 5.076 5.090 845,218 -0.05(-0.97%)
Jun 21, 2016 5.120 5.140 5.092 5.140 93,932 -0.02(-0.39%)
Jun 20, 2016 5.150 5.180 5.131 5.160 58,049 +0.03(+0.58%)
Jun 17, 2016 5.075 5.130 5.070 5.130 241,504 +0.12(+2.40%)
Jun 16, 2016 5.020 5.043 5.000 5.010 933,188 -0.06(-1.18%)
Jun 15, 2016 5.100 5.166 5.070 5.070 213,597 -0.06(-1.17%)
Jun 14, 2016 5.110 5.130 5.080 5.130 62,322 +0.00(+0.00%)
Jun 13, 2016 5.160 5.173 5.130 5.130 91,867 -0.02(-0.39%)
Jun 10, 2016 5.190 5.200 5.140 5.150 142,675 -0.08(-1.53%)
Jun 09, 2016 5.180 5.230 5.180 5.230 89,607 -0.02(-0.36%)
Jun 08, 2016 5.210 5.250 5.123 5.249 294,986 +0.09(+1.72%)
Jun 07, 2016 5.140 5.170 5.123 5.160 1,125,504 +0.02(+0.39%)
Jun 06, 2016 5.120 5.140 5.110 5.140 122,876 +0.08(+1.58%)
Jun 03, 2016 5.060 5.070 5.040 5.060 599,705 +0.03(+0.70%)
Jun 02, 2016 5.000 5.050 4.970 5.025 895,501 +0.01(+0.10%)
Jun 01, 2016 4.930 5.020 4.930 5.020 141,824 +0.04(+0.80%)
May 31, 2016 5.020 5.030 4.973 4.980 141,607 -0.03(-0.60%)
May 27, 2016 4.970 5.010 5.010 5.010 104,200 +0.03(+0.60%)
May 26, 2016 5.010 5.040 4.980 4.980 92,533 +0.01(+0.20%)
May 25, 2016 4.950 4.990 4.810 4.970 100,032 +0.05(+1.02%)
May 24, 2016 4.900 4.966 4.900 4.920 164,620 +0.01(+0.20%)
May 23, 2016 4.890 4.931 4.890 4.910 51,554 -0.04(-0.81%)
May 20, 2016 4.970 4.970 4.940 4.950 69,785 -0.00(-0.10%)
May 19, 2016 4.930 4.960 4.890 4.955 73,595 -0.00(-0.10%)
May 18, 2016 5.000 5.030 4.820 4.960 150,901 -0.06(-1.25%)
May 17, 2016 4.990 5.040 4.990 5.023 188,655 +0.04(+0.86%)
May 16, 2016 4.980 5.000 4.963 4.980 101,482 +0.05(+1.01%)
May 13, 2016 4.910 4.950 4.900 4.930 68,159 -0.01(-0.20%)
May 12, 2016 4.960 4.960 4.892 4.940 220,755 +0.00(+0.00%)
May 11, 2016 4.870 4.950 4.860 4.940 356,229 +0.07(+1.44%)
May 10, 2016 4.790 4.880 4.790 4.870 187,086 +0.10(+2.10%)
May 09, 2016 4.830 4.830 4.760 4.770 97,989 -0.09(-1.85%)
May 06, 2016 4.820 4.900 4.820 4.860 132,685 +0.01(+0.21%)
May 05, 2016 4.910 4.920 4.820 4.850 228,717 -0.02(-0.31%)
May 04, 2016 4.870 4.905 4.830 4.865 125,477 -0.00(-0.10%)
May 03, 2016 4.940 4.940 4.840 4.870 537,755 -0.08(-1.62%)
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.