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 (%)
Dec 31, 2013 8.170 8.170 8.170 8.170 1,268,000 -0.06(-0.73%)
Dec 30, 2013 8.240 8.260 8.210 8.230 1,422,647 -0.05(-0.60%)
Dec 27, 2013 8.390 8.390 8.250 8.280 1,931,315 +0.03(+0.36%)
Dec 26, 2013 8.210 8.270 8.210 8.250 926,592 +0.01(+0.06%)
Dec 24, 2013 8.240 8.250 8.220 8.245 634,237 +0.02(+0.30%)
Dec 23, 2013 8.240 8.240 8.190 8.220 1,223,765 +0.00(+0.00%)
Dec 20, 2013 8.200 8.240 8.200 8.220 909,446 +0.04(+0.49%)
Dec 19, 2013 8.140 8.195 8.130 8.180 1,008,671 +0.05(+0.62%)
Dec 18, 2013 8.130 8.200 8.130 8.130 897,825 +0.01(+0.12%)
Dec 17, 2013 8.130 8.160 8.100 8.120 1,685,320 -0.05(-0.61%)
Dec 16, 2013 8.170 8.190 8.150 8.170 704,703 +0.02(+0.25%)
Dec 13, 2013 8.120 8.160 8.070 8.150 972,642 +0.00(+0.00%)
Dec 12, 2013 8.180 8.200 8.150 8.150 766,629 -0.04(-0.49%)
Dec 11, 2013 8.190 8.210 8.170 8.190 1,163,494 +0.00(+0.00%)
Dec 10, 2013 8.190 8.210 8.171 8.190 1,263,658 +0.04(+0.49%)
Dec 09, 2013 8.170 8.190 8.150 8.150 1,354,681 -0.02(-0.24%)
Dec 06, 2013 8.160 8.170 8.140 8.170 1,982,390 +0.05(+0.62%)
Dec 05, 2013 8.120 8.160 8.120 8.120 1,090,511 -0.04(-0.49%)
Dec 04, 2013 8.140 8.170 8.110 8.160 2,819,380 +0.06(+0.74%)
Dec 03, 2013 8.030 8.112 8.030 8.100 780,066 +0.06(+0.75%)
Dec 02, 2013 8.030 8.070 8.020 8.040 753,468 -0.02(-0.25%)
Nov 29, 2013 8.000 8.080 8.000 8.060 129,811 +0.03(+0.37%)
Nov 27, 2013 8.040 8.040 8.000 8.030 780,706 -0.01(-0.12%)
Nov 26, 2013 8.060 8.080 8.020 8.040 1,064,303 -0.01(-0.12%)
Nov 25, 2013 8.010 8.080 8.000 8.050 478,050 -0.02(-0.25%)
Nov 22, 2013 8.080 8.080 8.020 8.070 603,293 +0.01(+0.12%)
Nov 21, 2013 8.000 8.060 7.990 8.060 571,060 +0.10(+1.26%)
Nov 20, 2013 7.980 8.000 7.960 7.960 350,167 -0.02(-0.25%)
Nov 19, 2013 8.000 8.030 7.960 7.980 405,790 +0.02(+0.25%)
Nov 18, 2013 8.000 8.030 7.960 7.960 705,949 -0.05(-0.62%)
Nov 15, 2013 8.030 8.040 8.010 8.010 1,363,108 -0.02(-0.25%)
Nov 14, 2013 8.000 8.050 7.980 8.030 642,231 +0.06(+0.75%)
Nov 12, 2013 8.020 8.040 7.960 7.970 344,471 -0.05(-0.62%)
Nov 11, 2013 8.000 8.040 8.000 8.020 942,022 +0.03(+0.38%)
Nov 08, 2013 7.970 8.010 7.950 7.990 441,344 +0.02(+0.25%)
Nov 07, 2013 7.980 7.990 7.960 7.970 1,089,280 -0.02(-0.25%)
Nov 06, 2013 8.020 8.040 7.990 7.990 759,063 +0.00(+0.00%)
Nov 05, 2013 8.020 8.020 7.970 7.990 900,204 -0.03(-0.37%)
Nov 04, 2013 8.040 8.060 8.010 8.020 470,904 -0.04(-0.50%)
Nov 01, 2013 8.100 8.110 8.040 8.060 1,002,253 -0.09(-1.10%)
Oct 31, 2013 8.200 8.210 8.140 8.150 3,071,082 -0.07(-0.85%)
Oct 30, 2013 8.210 8.240 8.205 8.220 245,198 -0.01(-0.12%)
Oct 29, 2013 8.220 8.240 8.210 8.230 426,412 -0.02(-0.24%)
Oct 28, 2013 8.250 8.260 8.220 8.250 302,565 +0.01(+0.12%)
Oct 25, 2013 8.220 8.250 8.200 8.240 317,535 +0.01(+0.12%)
Oct 24, 2013 8.200 8.240 8.190 8.230 243,439 +0.00(+0.00%)
Oct 23, 2013 8.260 8.275 8.220 8.230 322,712 -0.09(-1.08%)
Oct 22, 2013 8.350 8.380 8.310 8.320 504,569 -0.02(-0.24%)
Oct 21, 2013 8.360 8.360 8.310 8.340 521,055 -0.02(-0.24%)
Oct 18, 2013 8.350 8.370 8.340 8.360 178,892 +0.03(+0.36%)
Oct 17, 2013 8.350 8.350 8.300 8.330 2,765,703 -0.03(-0.36%)
Oct 16, 2013 8.340 8.390 8.310 8.360 293,067 +0.05(+0.60%)
Oct 15, 2013 8.320 8.340 8.300 8.310 315,706 -0.02(-0.24%)
Oct 14, 2013 8.310 8.350 8.307 8.330 321,713 +0.00(+0.00%)
Oct 11, 2013 8.310 8.340 8.300 8.330 225,085 -0.04(-0.48%)
Oct 10, 2013 8.300 8.390 8.300 8.370 751,107 +0.08(+0.97%)
Oct 09, 2013 8.300 8.320 8.270 8.290 1,864,021 -0.05(-0.60%)
Oct 08, 2013 8.370 8.390 8.340 8.340 310,132 +0.00(+0.00%)
Oct 07, 2013 8.300 8.350 8.270 8.340 321,042 +0.04(+0.48%)
Oct 04, 2013 8.330 8.330 8.284 8.300 683,287 +0.03(+0.36%)
Oct 03, 2013 8.310 8.340 8.270 8.270 329,295 -0.04(-0.48%)
Oct 02, 2013 8.220 8.310 8.220 8.310 786,692 +0.09(+1.09%)
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.