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 30, 2014 8.500 8.520 8.490 8.510 266,939 -0.05(-0.58%)
May 29, 2014 8.540 8.560 8.520 8.560 256,737 +0.02(+0.23%)
May 28, 2014 8.550 8.553 8.520 8.540 186,764 -0.02(-0.23%)
May 27, 2014 8.560 8.590 8.550 8.560 303,847 -0.06(-0.70%)
May 23, 2014 8.620 8.620 8.620 8.620 310,800 +0.00(+0.00%)
May 22, 2014 8.660 8.680 8.610 8.620 194,053 -0.00(-0.00%)
May 21, 2014 8.580 8.621 8.580 8.620 236,382 +0.02(+0.23%)
May 20, 2014 8.590 8.610 8.580 8.600 450,567 -0.01(-0.12%)
May 19, 2014 8.620 8.630 8.584 8.610 403,619 +0.02(+0.23%)
May 16, 2014 8.590 8.610 8.580 8.590 206,959 -0.01(-0.12%)
May 15, 2014 8.630 8.630 8.590 8.600 255,445 -0.06(-0.69%)
May 14, 2014 8.660 8.660 8.630 8.660 270,840 +0.02(+0.23%)
May 13, 2014 8.630 8.640 8.597 8.640 253,881 +0.03(+0.40%)
May 12, 2014 8.600 8.610 8.580 8.606 247,243 +0.03(+0.30%)
May 09, 2014 8.600 8.720 8.550 8.580 381,180 -0.03(-0.35%)
May 08, 2014 8.580 8.620 8.580 8.610 2,939,897 -0.02(-0.23%)
May 07, 2014 8.610 8.640 8.590 8.630 284,195 +0.00(+0.00%)
May 06, 2014 8.630 8.660 8.610 8.630 322,950 +0.01(+0.12%)
May 05, 2014 8.600 8.630 8.600 8.620 251,131 +0.00(+0.00%)
May 02, 2014 8.610 8.630 8.576 8.620 400,299 +0.05(+0.58%)
May 01, 2014 8.650 8.650 8.560 8.570 2,392,799 -0.07(-0.81%)
Apr 30, 2014 8.660 8.660 8.620 8.640 318,083 -0.07(-0.86%)
Apr 29, 2014 8.700 8.720 8.690 8.715 592,233 +0.04(+0.40%)
Apr 28, 2014 8.710 8.710 8.650 8.680 201,988 -0.02(-0.23%)
Apr 25, 2014 8.700 8.700 8.680 8.700 308,500 -0.01(-0.11%)
Apr 24, 2014 8.720 8.730 8.675 8.710 255,878 +0.04(+0.46%)
Apr 23, 2014 8.660 8.690 8.640 8.670 954,819 +0.00(+0.00%)
Apr 22, 2014 8.690 8.690 8.630 8.670 253,536 +0.01(+0.12%)
Apr 21, 2014 8.680 8.690 8.650 8.660 692,592 -0.03(-0.35%)
Apr 17, 2014 8.670 8.690 8.690 8.690 240,400 +0.01(+0.12%)
Apr 16, 2014 8.710 8.740 8.670 8.680 827,534 +0.00(+0.00%)
Apr 15, 2014 8.650 8.680 8.620 8.680 374,038 +0.00(+0.00%)
Apr 14, 2014 8.650 8.680 8.640 8.680 599,411 +0.06(+0.70%)
Apr 11, 2014 8.630 8.640 8.600 8.620 326,932 -0.02(-0.23%)
Apr 10, 2014 8.640 8.650 8.620 8.640 214,252 +0.00(+0.00%)
Apr 09, 2014 8.650 8.650 8.600 8.640 664,911 +0.05(+0.58%)
Apr 08, 2014 8.540 8.610 8.530 8.590 1,400,810 +0.07(+0.82%)
Apr 07, 2014 8.510 8.540 8.490 8.520 276,389 +0.00(+0.00%)
Apr 04, 2014 8.540 8.550 8.510 8.520 507,104 +0.00(+0.01%)
Apr 03, 2014 8.450 8.520 8.447 8.519 233,824 +0.08(+0.94%)
Apr 02, 2014 8.480 8.500 8.440 8.440 179,519 -0.04(-0.47%)
Apr 01, 2014 8.550 8.650 8.480 8.480 336,901 -0.08(-0.93%)
Mar 31, 2014 8.560 8.580 8.500 8.560 284,443 +0.01(+0.12%)
Mar 28, 2014 8.650 8.661 8.550 8.550 292,006 +0.00(+0.00%)
Mar 27, 2014 8.530 8.568 8.510 8.550 198,147 +0.05(+0.59%)
Mar 26, 2014 8.520 8.630 8.470 8.500 363,616 -0.01(-0.12%)
Mar 25, 2014 8.520 8.530 8.490 8.510 557,741 +0.04(+0.41%)
Mar 24, 2014 8.480 8.500 8.464 8.475 300,684 +0.00(+0.00%)
Mar 21, 2014 8.490 8.507 8.460 8.475 287,953 -0.01(-0.06%)
Mar 20, 2014 8.510 8.525 8.450 8.480 393,901 -0.05(-0.59%)
Mar 19, 2014 8.490 8.544 8.480 8.530 402,495 -0.01(-0.12%)
Mar 18, 2014 8.480 8.540 8.472 8.540 292,536 +0.06(+0.71%)
Mar 17, 2014 8.490 8.520 8.470 8.480 439,015 -0.07(-0.82%)
Mar 14, 2014 8.520 8.550 8.510 8.550 500,811 +0.06(+0.71%)
Mar 13, 2014 8.530 8.540 8.490 8.490 354,867 -0.04(-0.47%)
Mar 12, 2014 8.490 8.547 8.490 8.530 302,567 -0.01(-0.12%)
Mar 11, 2014 8.580 8.580 8.520 8.540 349,945 -0.01(-0.12%)
Mar 10, 2014 8.550 8.590 8.540 8.550 803,282 -0.07(-0.81%)
Mar 07, 2014 8.630 8.630 8.600 8.620 476,327 -0.02(-0.23%)
Mar 06, 2014 8.580 8.640 8.570 8.640 343,371 +0.08(+0.93%)
Mar 05, 2014 8.590 8.610 8.400 8.560 445,389 -0.04(-0.47%)
Mar 04, 2014 8.550 8.630 8.400 8.600 421,229 +0.00(+0.00%)
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.