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 (%)
Jan 31, 2020 5.010 5.030 4.980 5.000 4,459,900 -0.05(-0.99%)
Jan 30, 2020 5.040 5.050 5.000 5.050 363,164 -0.02(-0.39%)
Jan 29, 2020 5.100 5.101 5.070 5.070 368,197 -0.04(-0.78%)
Jan 28, 2020 5.100 5.120 5.080 5.110 111,574 +0.03(+0.53%)
Jan 27, 2020 5.140 5.140 5.067 5.083 50,830 -0.09(-1.68%)
Jan 24, 2020 5.200 5.200 5.152 5.170 39,200 -0.06(-1.15%)
Jan 23, 2020 5.220 5.250 5.220 5.230 172,629 -0.05(-1.04%)
Jan 22, 2020 5.318 5.318 5.280 5.285 106,228 -0.04(-0.66%)
Jan 21, 2020 5.330 5.340 5.320 5.320 70,928 -0.04(-0.75%)
Jan 17, 2020 5.340 5.370 5.340 5.360 62,500 +0.02(+0.37%)
Jan 16, 2020 5.350 5.370 5.330 5.340 30,294 -0.03(-0.56%)
Jan 15, 2020 5.370 5.379 5.350 5.370 342,640 -0.01(-0.12%)
Jan 14, 2020 5.390 5.390 5.370 5.377 73,547 +0.03(+0.50%)
Jan 13, 2020 5.360 5.370 5.340 5.350 56,664 -0.03(-0.56%)
Jan 10, 2020 5.370 5.391 5.370 5.380 27,200 +0.00(+0.00%)
Jan 09, 2020 5.385 5.385 5.350 5.380 137,519 +0.00(+0.00%)
Jan 08, 2020 5.440 5.440 5.350 5.380 45,914 -0.07(-1.34%)
Jan 07, 2020 5.450 5.470 5.437 5.453 73,647 -0.00(-0.04%)
Jan 06, 2020 5.460 5.479 5.450 5.455 47,535 +0.01(+0.28%)
Jan 03, 2020 5.430 5.470 5.420 5.440 84,800 +0.03(+0.55%)
Jan 02, 2020 5.430 5.430 5.390 5.410 424,718 +0.02(+0.37%)
Dec 31, 2019 5.390 5.420 5.390 5.390 36,300 -0.03(-0.55%)
Dec 30, 2019 5.450 5.454 5.420 5.420 50,699 +0.00(+0.00%)
Dec 27, 2019 5.420 5.430 5.415 5.420 110,000 +0.00(+0.09%)
Dec 26, 2019 5.390 5.420 5.390 5.415 53,656 +0.04(+0.84%)
Dec 24, 2019 5.340 5.390 5.340 5.370 81,000 +0.02(+0.37%)
Dec 23, 2019 5.340 5.360 5.340 5.350 59,701 +0.00(+0.00%)
Dec 20, 2019 5.360 5.370 5.340 5.350 68,800 -0.01(-0.19%)
Dec 19, 2019 5.340 5.370 5.340 5.360 63,953 +0.02(+0.37%)
Dec 18, 2019 5.330 5.350 5.323 5.340 40,459 -0.01(-0.10%)
Dec 17, 2019 5.340 5.369 5.340 5.345 198,487 +0.02(+0.29%)
Dec 16, 2019 5.330 5.340 5.320 5.330 37,169 +0.04(+0.76%)
Dec 13, 2019 5.280 5.320 5.271 5.290 45,700 +0.01(+0.28%)
Dec 12, 2019 5.230 5.275 5.230 5.275 26,515 +0.06(+1.05%)
Dec 11, 2019 5.240 5.240 5.201 5.220 42,279 -0.02(-0.29%)
Dec 10, 2019 5.224 5.240 5.220 5.235 37,100 +0.04(+0.67%)
Dec 09, 2019 5.180 5.218 5.180 5.200 51,361 -0.03(-0.57%)
Dec 06, 2019 5.213 5.230 5.211 5.230 42,700 +0.03(+0.48%)
Dec 05, 2019 5.180 5.222 5.180 5.205 23,306 +0.01(+0.29%)
Dec 04, 2019 5.180 5.210 5.175 5.190 609,414 +0.05(+0.97%)
Dec 03, 2019 5.130 5.159 5.130 5.140 35,279 +0.02(+0.39%)
Dec 02, 2019 5.140 5.159 5.120 5.120 850,228 -0.02(-0.39%)
Nov 29, 2019 5.180 5.180 5.130 5.140 14,600 -0.08(-1.53%)
Nov 27, 2019 5.240 5.241 5.210 5.220 150,600 -0.02(-0.38%)
Nov 26, 2019 5.220 5.250 5.220 5.240 33,998 +0.02(+0.38%)
Nov 25, 2019 5.200 5.230 5.200 5.220 29,571 -0.00(-0.10%)
Nov 22, 2019 5.240 5.250 5.220 5.225 65,000 +0.00(+0.10%)
Nov 21, 2019 5.200 5.240 5.200 5.220 47,467 +0.02(+0.48%)
Nov 20, 2019 5.180 5.216 5.160 5.195 99,773 +0.06(+1.07%)
Nov 19, 2019 5.160 5.170 5.140 5.140 82,876 -0.04(-0.77%)
Nov 18, 2019 5.210 5.218 5.180 5.180 42,574 -0.07(-1.33%)
Nov 15, 2019 5.230 5.259 5.230 5.250 17,800 +0.02(+0.38%)
Nov 14, 2019 5.250 5.250 5.220 5.230 39,918 -0.01(-0.16%)
Nov 13, 2019 5.217 5.246 5.217 5.238 30,939 +0.02(+0.35%)
Nov 12, 2019 5.230 5.245 5.214 5.220 71,861 -0.00(-0.10%)
Nov 11, 2019 5.220 5.240 5.220 5.225 49,447 -0.06(-1.04%)
Nov 08, 2019 5.250 5.280 5.220 5.280 41,200 +0.02(+0.30%)
Nov 07, 2019 5.297 5.297 5.260 5.264 72,037 -0.01(-0.11%)
Nov 06, 2019 5.310 5.315 5.260 5.270 91,002 -0.04(-0.75%)
Nov 05, 2019 5.310 5.320 5.300 5.310 37,649 +0.02(+0.38%)
Nov 04, 2019 5.310 5.320 5.290 5.290 95,767 +0.01(+0.19%)
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.