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 (%)
Sep 30, 2010 7.960 7.990 7.850 7.980 606,931 +0.08(+1.01%)
Sep 29, 2010 7.810 7.920 7.760 7.900 288,251 +0.03(+0.38%)
Sep 28, 2010 7.850 7.924 7.820 7.870 188,631 -0.01(-0.13%)
Sep 27, 2010 7.930 7.930 7.810 7.880 625,436 -0.02(-0.24%)
Sep 24, 2010 7.830 7.900 7.830 7.899 214,359 +0.15(+1.92%)
Sep 23, 2010 7.730 7.800 7.700 7.750 122,666 -0.03(-0.39%)
Sep 22, 2010 7.790 7.829 7.730 7.780 268,522 +0.04(+0.52%)
Sep 21, 2010 7.810 7.810 7.721 7.740 207,544 -0.07(-0.90%)
Sep 20, 2010 7.810 7.850 7.780 7.810 240,814 +0.04(+0.51%)
Sep 17, 2010 7.770 7.800 7.710 7.770 218,993 +0.03(+0.39%)
Sep 15, 2010 7.750 7.779 7.731 7.740 208,463 -0.02(-0.26%)
Sep 14, 2010 7.750 7.818 7.741 7.760 381,611 +0.01(+0.13%)
Sep 13, 2010 7.740 7.780 7.724 7.750 250,293 +0.08(+1.04%)
Sep 10, 2010 7.600 7.680 7.600 7.670 149,274 +0.09(+1.19%)
Sep 09, 2010 7.650 7.670 7.580 7.580 129,957 -0.05(-0.66%)
Sep 08, 2010 7.600 7.680 7.600 7.630 316,702 +0.03(+0.39%)
Sep 07, 2010 7.540 7.640 7.510 7.600 116,522 +0.00(+0.00%)
Sep 03, 2010 7.550 7.600 7.490 7.600 139,930 +0.05(+0.66%)
Sep 02, 2010 7.480 7.550 7.460 7.550 266,001 +0.10(+1.34%)
Sep 01, 2010 7.410 7.500 7.410 7.450 636,785 +0.11(+1.50%)
Aug 31, 2010 7.440 7.470 7.310 7.340 272,815 -0.13(-1.74%)
Aug 30, 2010 7.470 7.500 7.450 7.470 183,759 +0.01(+0.13%)
Aug 27, 2010 7.460 7.480 7.348 7.460 120,737 +0.12(+1.63%)
Aug 26, 2010 7.350 7.380 7.310 7.340 299,191 +0.06(+0.82%)
Aug 25, 2010 7.250 7.280 7.190 7.280 185,589 +0.05(+0.69%)
Aug 24, 2010 7.250 7.280 7.218 7.230 141,120 -0.11(-1.50%)
Aug 23, 2010 7.380 7.414 7.330 7.340 438,711 -0.03(-0.41%)
Aug 20, 2010 7.380 7.409 7.360 7.370 624,362 -0.08(-1.07%)
Aug 19, 2010 7.530 7.530 7.420 7.450 166,348 -0.05(-0.67%)
Aug 18, 2010 7.460 7.500 7.400 7.500 154,777 +0.01(+0.13%)
Aug 17, 2010 7.500 7.550 7.490 7.490 278,629 +0.05(+0.67%)
Aug 16, 2010 7.490 7.490 7.360 7.440 227,378 -0.03(-0.40%)
Aug 13, 2010 7.470 7.516 7.450 7.470 51,664 -0.02(-0.27%)
Aug 12, 2010 7.470 7.550 7.450 7.490 192,176 -0.02(-0.27%)
Aug 11, 2010 7.580 7.580 7.490 7.510 267,903 -0.13(-1.70%)
Aug 10, 2010 7.620 7.680 7.570 7.640 212,052 -0.07(-0.91%)
Aug 09, 2010 7.690 7.760 7.690 7.710 273,627 +0.01(+0.13%)
Aug 06, 2010 7.700 7.840 7.674 7.700 319,677 -0.13(-1.66%)
Aug 05, 2010 7.850 7.890 7.810 7.830 388,883 +0.02(+0.26%)
Aug 04, 2010 7.770 7.820 7.750 7.810 465,244 +0.09(+1.17%)
Aug 03, 2010 7.700 7.750 7.690 7.720 629,927 +0.01(+0.13%)
Aug 02, 2010 7.680 7.740 7.670 7.710 439,173 +0.16(+2.12%)
Jul 30, 2010 7.550 7.560 7.390 7.550 326,520 +0.11(+1.48%)
Jul 29, 2010 7.370 7.467 7.370 7.440 279,841 +0.14(+1.92%)
Jul 28, 2010 7.270 7.334 7.251 7.300 169,116 +0.02(+0.27%)
Jul 27, 2010 7.350 7.370 7.230 7.280 347,565 -0.05(-0.68%)
Jul 26, 2010 7.320 7.370 7.300 7.330 165,876 -0.03(-0.41%)
Jul 23, 2010 7.340 7.370 7.320 7.360 338,575 +0.01(+0.14%)
Jul 22, 2010 7.280 7.360 7.280 7.350 174,349 +0.16(+2.23%)
Jul 21, 2010 7.270 7.280 7.170 7.190 267,936 +0.01(+0.14%)
Jul 20, 2010 7.100 7.200 7.100 7.180 242,787 +0.00(+0.00%)
Jul 19, 2010 7.210 7.232 7.120 7.180 789,984 +0.02(+0.28%)
Jul 16, 2010 7.160 7.220 7.130 7.160 226,025 -0.08(-1.10%)
Jul 15, 2010 7.200 7.270 7.130 7.240 507,311 +0.05(+0.70%)
Jul 14, 2010 7.170 7.240 7.130 7.190 472,564 +0.01(+0.14%)
Jul 13, 2010 7.150 7.180 7.110 7.180 159,955 +0.14(+1.99%)
Jul 12, 2010 7.070 7.110 7.030 7.040 126,675 -0.10(-1.40%)
Jul 09, 2010 7.140 7.150 7.080 7.140 470,074 +0.04(+0.56%)
Jul 08, 2010 7.100 7.124 7.020 7.100 685,245 +0.07(+1.00%)
Jul 07, 2010 6.920 7.040 6.910 7.030 4,263,977 +0.12(+1.74%)
Jul 06, 2010 6.960 7.000 6.870 6.910 394,123 +0.02(+0.29%)
Jul 02, 2010 6.890 6.982 6.860 6.890 573,353 -0.02(-0.29%)
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.