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 29, 2009 7.210 7.210 7.020 7.100 1,014,233 +0.15(+2.16%)
May 28, 2009 6.880 6.980 6.834 6.950 673,346 +0.12(+1.76%)
May 27, 2009 6.840 6.850 6.772 6.830 560,766 +0.04(+0.59%)
May 26, 2009 6.720 6.800 6.620 6.790 460,689 +0.02(+0.30%)
May 22, 2009 6.740 6.800 6.670 6.770 421,935 +0.08(+1.20%)
May 21, 2009 6.700 6.720 6.610 6.690 602,783 -0.09(-1.33%)
May 20, 2009 6.960 6.960 6.718 6.780 746,729 +0.04(+0.59%)
May 19, 2009 6.740 6.930 6.610 6.740 423,086 +0.05(+0.75%)
May 18, 2009 6.690 6.940 6.520 6.690 343,714 +0.15(+2.29%)
May 15, 2009 6.660 6.760 6.520 6.540 255,778 -0.18(-2.68%)
May 14, 2009 6.710 6.840 6.650 6.720 381,351 -0.03(-0.44%)
May 13, 2009 6.810 6.830 6.720 6.750 364,541 -0.09(-1.32%)
May 12, 2009 6.840 6.900 6.720 6.840 670,710 +0.19(+2.86%)
May 11, 2009 6.700 6.780 6.620 6.650 399,921 -0.18(-2.64%)
May 08, 2009 6.830 6.850 6.680 6.830 919,964 +0.13(+1.94%)
May 07, 2009 6.740 6.756 6.550 6.700 865,100 +0.15(+2.29%)
May 06, 2009 6.530 6.620 6.460 6.550 478,713 +0.12(+1.87%)
May 05, 2009 6.440 6.460 6.380 6.430 405,222 +0.01(+0.16%)
May 04, 2009 6.430 6.470 6.350 6.420 429,546 +0.11(+1.74%)
May 01, 2009 6.130 6.340 6.110 6.310 822,159 +0.25(+4.13%)
Apr 30, 2009 6.040 6.150 6.010 6.060 270,861 +0.00(+0.00%)
Apr 29, 2009 6.000 6.080 5.960 6.060 325,558 +0.13(+2.19%)
Apr 28, 2009 5.880 5.950 5.870 5.930 246,313 -0.01(-0.17%)
Apr 27, 2009 5.960 6.049 5.873 5.940 434,824 -0.21(-3.41%)
Apr 24, 2009 6.080 6.160 6.070 6.150 330,794 +0.13(+2.16%)
Apr 23, 2009 6.030 6.050 5.960 6.020 374,340 +0.07(+1.18%)
Apr 22, 2009 5.980 6.010 5.930 5.950 266,740 -0.05(-0.83%)
Apr 21, 2009 5.870 6.030 5.820 6.000 457,590 +0.06(+1.01%)
Apr 20, 2009 6.070 6.070 5.924 5.940 477,005 -0.30(-4.81%)
Apr 17, 2009 6.240 6.260 6.190 6.240 230,093 +0.06(+0.97%)
Apr 16, 2009 6.260 6.260 6.178 6.180 209,026 -0.05(-0.80%)
Apr 15, 2009 6.040 6.250 6.040 6.230 197,705 +0.03(+0.48%)
Apr 14, 2009 6.230 6.280 6.160 6.200 317,635 +0.02(+0.29%)
Apr 13, 2009 6.340 6.370 6.120 6.182 353,694 -0.09(-1.40%)
Apr 09, 2009 6.310 6.310 6.200 6.270 337,398 +0.16(+2.62%)
Apr 08, 2009 6.010 6.240 6.010 6.110 303,356 +0.01(+0.16%)
Apr 07, 2009 6.070 6.190 6.070 6.100 126,884 -0.10(-1.61%)
Apr 06, 2009 6.240 6.250 6.070 6.200 228,390 -0.02(-0.32%)
Apr 03, 2009 6.050 6.370 6.020 6.220 305,667 +0.07(+1.14%)
Apr 02, 2009 6.100 6.220 6.090 6.150 280,812 +0.19(+3.19%)
Apr 01, 2009 6.090 6.090 5.850 5.960 217,955 -0.07(-1.16%)
Mar 31, 2009 6.160 6.160 5.879 6.030 235,773 +0.14(+2.38%)
Mar 30, 2009 6.100 6.100 5.850 5.890 335,000 -0.36(-5.76%)
Mar 26, 2009 6.250 6.320 6.180 6.250 491,659 +0.11(+1.79%)
Mar 25, 2009 6.240 6.240 6.080 6.140 351,228 -0.09(-1.44%)
Mar 24, 2009 6.210 6.278 6.120 6.230 535,526 -0.07(-1.11%)
Mar 23, 2009 6.280 6.310 6.220 6.300 977,755 +0.14(+2.27%)
Mar 20, 2009 6.150 6.170 6.041 6.160 264,297 +0.04(+0.65%)
Mar 19, 2009 6.120 6.190 6.030 6.120 532,275 +0.13(+2.19%)
Mar 18, 2009 5.920 6.000 5.720 5.989 172,735 +0.10(+1.68%)
Mar 17, 2009 5.840 5.900 5.800 5.890 182,584 +0.09(+1.55%)
Mar 16, 2009 5.710 5.870 5.610 5.800 500,711 -0.07(-1.11%)
Mar 13, 2009 5.880 5.900 5.647 5.865 0 +0.12(+2.00%)
Mar 12, 2009 5.500 5.750 5.500 5.750 328,416 +0.25(+4.55%)
Mar 11, 2009 5.700 5.760 5.480 5.500 394,860 -0.18(-3.17%)
Mar 10, 2009 5.880 5.880 5.640 5.680 225,722 +0.03(+0.53%)
Mar 09, 2009 5.690 5.790 5.650 5.650 286,832 -0.04(-0.70%)
Mar 06, 2009 5.750 5.750 5.585 5.690 0 +0.10(+1.75%)
Mar 05, 2009 5.720 5.720 5.550 5.592 64,103 -0.12(-2.07%)
Mar 04, 2009 5.580 5.920 5.580 5.710 264,133 +0.39(+7.33%)
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.