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 (%)
Nov 30, 2020 4.690 4.710 4.660 4.670 42,728 -0.04(-0.75%)
Nov 27, 2020 4.690 4.709 4.690 4.705 9,300 -0.01(-0.21%)
Nov 25, 2020 4.690 4.715 4.680 4.715 25,100 +0.04(+0.96%)
Nov 24, 2020 4.680 4.690 4.640 4.670 45,292 +0.08(+1.74%)
Nov 23, 2020 4.600 4.610 4.590 4.590 44,900 +0.00(+0.00%)
Nov 20, 2020 4.550 4.590 4.550 4.590 31,000 +0.04(+0.88%)
Nov 19, 2020 4.550 4.550 4.520 4.550 53,057 -0.01(-0.22%)
Nov 18, 2020 4.550 4.590 4.550 4.560 60,653 +0.03(+0.66%)
Nov 17, 2020 4.510 4.540 4.510 4.530 156,110 -0.01(-0.22%)
Nov 16, 2020 4.550 4.550 4.530 4.540 28,248 +0.06(+1.34%)
Nov 13, 2020 4.500 4.520 4.470 4.480 49,800 -0.03(-0.67%)
Nov 12, 2020 4.520 4.550 4.510 4.510 41,880 -0.02(-0.33%)
Nov 11, 2020 4.550 4.570 4.520 4.525 39,419 +0.01(+0.11%)
Nov 10, 2020 4.490 4.540 4.475 4.520 149,969 +0.06(+1.35%)
Nov 09, 2020 4.490 4.490 4.430 4.460 29,937 +0.11(+2.53%)
Nov 06, 2020 4.380 4.390 4.350 4.350 45,000 -0.05(-1.14%)
Nov 05, 2020 4.400 4.435 4.394 4.400 137,201 +0.00(+0.00%)
Nov 04, 2020 4.330 4.410 4.330 4.400 468,828 +0.08(+1.85%)
Nov 03, 2020 4.330 4.330 4.310 4.320 29,328 +0.01(+0.23%)
Nov 02, 2020 4.250 4.310 4.240 4.310 28,690 +0.05(+1.17%)
Oct 30, 2020 4.280 4.280 4.220 4.260 56,200 +0.00(+0.00%)
Oct 29, 2020 4.240 4.279 4.180 4.260 55,880 -0.06(-1.39%)
Oct 28, 2020 4.320 4.320 4.300 4.320 23,523 -0.09(-2.04%)
Oct 27, 2020 4.388 4.440 4.388 4.410 47,660 +0.02(+0.46%)
Oct 26, 2020 4.390 4.390 4.360 4.390 38,725 -0.03(-0.68%)
Oct 23, 2020 4.445 4.445 4.410 4.420 12,000 -0.02(-0.45%)
Oct 22, 2020 4.470 4.480 4.440 4.440 16,940 -0.01(-0.22%)
Oct 21, 2020 4.490 4.500 4.430 4.450 19,563 -0.02(-0.45%)
Oct 20, 2020 4.430 4.490 4.430 4.470 40,599 +0.04(+0.90%)
Oct 19, 2020 4.440 4.470 4.410 4.430 35,275 +0.01(+0.23%)
Oct 16, 2020 4.410 4.440 4.410 4.420 29,400 -0.02(-0.45%)
Oct 15, 2020 4.380 4.440 4.370 4.440 21,625 +0.03(+0.68%)
Oct 14, 2020 4.440 4.440 4.405 4.410 13,783 +0.03(+0.68%)
Oct 13, 2020 4.370 4.380 4.370 4.380 22,260 +0.02(+0.46%)
Oct 12, 2020 4.410 4.410 4.350 4.360 30,814 -0.06(-1.36%)
Oct 09, 2020 4.410 4.447 4.410 4.420 48,400 +0.03(+0.68%)
Oct 08, 2020 4.370 4.390 4.370 4.390 20,390 +0.06(+1.39%)
Oct 07, 2020 4.355 4.355 4.320 4.330 72,772 +0.01(+0.23%)
Oct 06, 2020 4.340 4.380 4.310 4.320 87,424 +0.02(+0.47%)
Oct 05, 2020 4.270 4.320 4.270 4.300 45,969 +0.12(+2.87%)
Oct 02, 2020 4.170 4.240 4.170 4.180 83,700 -0.08(-1.88%)
Oct 01, 2020 4.254 4.265 4.220 4.260 53,461 -0.06(-1.39%)
Sep 30, 2020 4.290 4.326 4.280 4.320 131,230 +0.07(+1.65%)
Sep 29, 2020 4.280 4.299 4.240 4.250 72,050 -0.09(-2.07%)
Sep 28, 2020 4.330 4.340 4.300 4.340 65,877 +0.03(+0.70%)
Sep 25, 2020 4.300 4.330 4.290 4.310 28,100 +0.00(+0.00%)
Sep 24, 2020 4.280 4.329 4.270 4.310 26,246 +0.01(+0.23%)
Sep 23, 2020 4.310 4.350 4.290 4.300 47,310 -0.02(-0.46%)
Sep 22, 2020 4.320 4.340 4.310 4.320 56,007 -0.02(-0.35%)
Sep 21, 2020 4.370 4.385 4.310 4.335 24,503 -0.11(-2.47%)
Sep 18, 2020 4.430 4.460 4.430 4.445 27,600 +0.04(+0.79%)
Sep 17, 2020 4.350 4.425 4.350 4.410 131,101 +0.03(+0.57%)
Sep 16, 2020 4.362 4.390 4.362 4.385 13,825 +0.05(+1.27%)
Sep 15, 2020 4.320 4.330 4.300 4.330 21,188 +0.03(+0.70%)
Sep 14, 2020 4.280 4.310 4.280 4.300 34,426 +0.00(+0.12%)
Sep 11, 2020 4.285 4.310 4.285 4.295 59,800 +0.03(+0.59%)
Sep 10, 2020 4.290 4.320 4.260 4.270 298,328 -0.02(-0.47%)
Sep 09, 2020 4.260 4.330 4.260 4.290 80,639 +0.02(+0.47%)
Sep 08, 2020 4.290 4.290 4.240 4.270 46,263 -0.12(-2.73%)
Sep 04, 2020 4.410 4.410 4.350 4.390 116,300 -0.03(-0.68%)
Sep 03, 2020 4.430 4.440 4.380 4.420 52,515 -0.03(-0.67%)
Sep 02, 2020 4.480 4.505 4.440 4.450 43,674 -0.04(-0.89%)
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.