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 31, 2017 4.880 4.910 4.875 4.880 59,500 -0.07(-1.41%)
May 30, 2017 4.990 4.990 4.920 4.950 106,245 -0.02(-0.40%)
May 26, 2017 4.910 4.990 4.910 4.970 45,601 +0.04(+0.81%)
May 25, 2017 5.033 5.040 4.930 4.930 62,349 -0.09(-1.79%)
May 24, 2017 5.030 5.040 5.010 5.020 54,984 -0.03(-0.59%)
May 23, 2017 5.060 5.070 5.030 5.050 63,429 -0.02(-0.39%)
May 22, 2017 5.050 5.075 5.050 5.070 61,352 +0.04(+0.80%)
May 19, 2017 5.000 5.030 5.000 5.030 242,234 +0.08(+1.62%)
May 18, 2017 4.940 4.970 4.928 4.950 35,522 -0.03(-0.60%)
May 17, 2017 4.970 5.000 4.942 4.980 66,085 +0.04(+0.81%)
May 16, 2017 4.970 4.980 4.940 4.940 115,535 -0.02(-0.40%)
May 15, 2017 4.990 4.994 4.950 4.960 57,943 +0.04(+0.81%)
May 12, 2017 4.930 4.939 4.910 4.920 84,261 +0.01(+0.20%)
May 11, 2017 4.910 4.920 4.850 4.910 204,016 +0.03(+0.61%)
May 10, 2017 4.846 4.890 4.841 4.880 65,513 +0.06(+1.16%)
May 09, 2017 4.840 4.860 4.820 4.824 40,695 -0.03(-0.53%)
May 08, 2017 4.850 4.860 4.824 4.850 104,068 -0.01(-0.21%)
May 05, 2017 4.840 4.880 4.830 4.860 99,611 +0.03(+0.62%)
May 04, 2017 4.920 4.920 4.810 4.830 92,061 -0.09(-1.83%)
May 03, 2017 4.930 4.940 4.910 4.920 378,339 -0.03(-0.61%)
May 02, 2017 4.970 4.987 4.930 4.950 168,720 -0.04(-0.80%)
May 01, 2017 4.970 4.990 4.970 4.990 3,782,414 +0.02(+0.40%)
Apr 28, 2017 4.970 4.990 4.950 4.970 245,361 +0.00(+0.00%)
Apr 27, 2017 4.940 4.970 4.920 4.970 147,022 -0.01(-0.20%)
Apr 26, 2017 4.960 5.010 4.960 4.980 83,573 -0.02(-0.40%)
Apr 25, 2017 4.940 5.000 4.940 5.000 179,104 +0.03(+0.60%)
Apr 24, 2017 4.970 4.980 4.950 4.970 81,867 -0.01(-0.20%)
Apr 21, 2017 5.020 5.030 4.960 4.980 205,212 -0.05(-0.99%)
Apr 20, 2017 5.070 5.070 5.020 5.030 113,793 -0.01(-0.20%)
Apr 19, 2017 5.120 5.140 5.030 5.040 123,360 -0.07(-1.37%)
Apr 18, 2017 5.120 5.140 5.090 5.110 1,050,964 -0.03(-0.58%)
Apr 17, 2017 5.170 5.180 5.140 5.140 210,852 -0.06(-1.15%)
Apr 13, 2017 5.170 5.200 5.150 5.200 162,753 +0.06(+1.17%)
Apr 12, 2017 5.130 5.180 5.130 5.140 68,675 -0.01(-0.19%)
Apr 11, 2017 5.140 5.170 5.130 5.150 97,546 -0.01(-0.19%)
Apr 10, 2017 5.130 5.160 5.130 5.160 284,770 +0.03(+0.58%)
Apr 07, 2017 5.120 5.140 5.120 5.130 65,746 +0.01(+0.20%)
Apr 06, 2017 5.120 5.140 5.120 5.120 58,966 +0.00(+0.00%)
Apr 05, 2017 5.142 5.142 5.100 5.120 127,016 +0.01(+0.20%)
Apr 04, 2017 5.090 5.110 5.080 5.110 200,871 +0.05(+0.99%)
Apr 03, 2017 5.110 5.110 5.050 5.060 595,066 -0.02(-0.39%)
Mar 31, 2017 5.090 5.100 5.060 5.080 383,107 -0.01(-0.20%)
Mar 30, 2017 5.090 5.100 5.069 5.090 36,330 +0.01(+0.20%)
Mar 29, 2017 5.040 5.080 5.040 5.080 48,725 +0.04(+0.79%)
Mar 28, 2017 5.010 5.053 5.010 5.040 102,975 +0.04(+0.80%)
Mar 27, 2017 5.000 5.010 4.950 5.000 76,768 -0.03(-0.60%)
Mar 24, 2017 5.000 5.030 5.000 5.030 103,115 +0.02(+0.40%)
Mar 23, 2017 5.030 5.030 5.010 5.010 68,323 -0.03(-0.60%)
Mar 22, 2017 5.000 5.044 4.990 5.040 167,461 +0.02(+0.40%)
Mar 21, 2017 5.050 5.080 5.020 5.020 1,573,507 -0.04(-0.79%)
Mar 20, 2017 5.060 5.074 5.050 5.060 105,168 +0.01(+0.20%)
Mar 17, 2017 5.020 5.070 5.020 5.050 56,103 +0.01(+0.20%)
Mar 16, 2017 5.070 5.070 5.040 5.040 898,786 +0.00(+0.00%)
Mar 15, 2017 5.020 5.050 5.011 5.040 99,523 +0.05(+1.00%)
Mar 14, 2017 4.980 5.000 4.960 4.990 188,048 -0.03(-0.60%)
Mar 13, 2017 5.010 5.030 5.010 5.020 234,624 +0.01(+0.20%)
Mar 10, 2017 5.100 5.100 5.000 5.010 236,693 -0.04(-0.79%)
Mar 09, 2017 5.060 5.074 5.010 5.050 202,864 -0.05(-0.98%)
Mar 08, 2017 5.190 5.190 5.080 5.100 105,745 -0.08(-1.54%)
Mar 07, 2017 5.240 5.240 5.180 5.180 162,170 -0.05(-0.92%)
Mar 06, 2017 5.260 5.260 5.220 5.228 76,735 -0.01(-0.23%)
Mar 03, 2017 5.200 5.240 5.200 5.240 263,411 +0.05(+0.96%)
Mar 02, 2017 5.230 5.240 5.190 5.190 212,009 -0.10(-1.89%)
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.