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 (%)
Feb 26, 2010 7.510 7.600 7.470 7.600 220,089 +0.13(+1.74%)
Feb 25, 2010 7.440 7.480 7.380 7.470 210,570 -0.11(-1.45%)
Feb 24, 2010 7.520 7.580 7.481 7.580 295,022 +0.07(+0.93%)
Feb 23, 2010 7.560 7.563 7.480 7.510 469,170 -0.11(-1.44%)
Feb 22, 2010 7.640 7.640 7.560 7.620 407,949 -0.01(-0.13%)
Feb 19, 2010 7.570 7.630 7.530 7.630 320,167 +0.03(+0.39%)
Feb 18, 2010 7.540 7.600 7.502 7.600 417,571 +0.07(+0.93%)
Feb 17, 2010 7.500 7.550 7.470 7.530 622,697 -0.01(-0.13%)
Feb 16, 2010 7.450 7.550 7.420 7.540 244,317 +0.23(+3.15%)
Feb 12, 2010 7.280 7.310 7.310 7.310 613,100 -0.05(-0.68%)
Feb 11, 2010 7.320 7.380 7.223 7.360 515,491 +0.07(+0.96%)
Feb 10, 2010 7.240 7.300 7.142 7.290 1,220,428 +0.04(+0.55%)
Feb 09, 2010 7.140 7.260 7.130 7.250 583,561 +0.15(+2.11%)
Feb 08, 2010 7.050 7.140 7.020 7.100 358,245 +0.03(+0.42%)
Feb 05, 2010 7.170 7.170 6.920 7.070 875,152 -0.10(-1.39%)
Feb 04, 2010 7.340 7.340 7.120 7.170 1,063,604 -0.19(-2.58%)
Feb 03, 2010 7.430 7.470 7.350 7.360 447,717 -0.12(-1.60%)
Feb 02, 2010 7.330 7.480 7.320 7.480 539,931 +0.18(+2.47%)
Feb 01, 2010 7.180 7.300 7.180 7.300 327,173 +0.12(+1.67%)
Jan 29, 2010 7.310 7.310 7.160 7.180 755,227 -0.11(-1.51%)
Jan 28, 2010 7.330 7.330 7.180 7.290 679,298 +0.00(+0.00%)
Jan 27, 2010 7.350 7.380 7.210 7.290 732,484 -0.10(-1.35%)
Jan 26, 2010 7.380 7.450 7.340 7.390 409,996 -0.09(-1.20%)
Jan 25, 2010 7.470 7.500 7.440 7.480 784,144 +0.07(+0.94%)
Jan 22, 2010 7.500 7.530 7.390 7.410 931,788 -0.14(-1.85%)
Jan 21, 2010 7.650 7.670 7.510 7.550 421,000 -0.07(-0.87%)
Jan 20, 2010 7.650 7.660 7.570 7.616 873,278 -0.14(-1.86%)
Jan 19, 2010 7.670 7.760 7.610 7.760 440,251 +0.04(+0.52%)
Jan 15, 2010 7.780 7.720 7.720 7.720 364,300 -0.09(-1.15%)
Jan 14, 2010 7.870 7.880 7.780 7.810 311,508 -0.04(-0.51%)
Jan 13, 2010 7.820 7.870 7.700 7.850 453,457 +0.02(+0.26%)
Jan 12, 2010 7.900 7.970 7.770 7.830 638,861 -0.20(-2.49%)
Jan 11, 2010 8.090 8.110 8.000 8.030 634,953 +0.01(+0.12%)
Jan 08, 2010 8.050 8.060 7.980 8.020 365,879 +0.00(+0.00%)
Jan 07, 2010 8.110 8.110 8.020 8.020 501,460 -0.13(-1.60%)
Jan 06, 2010 8.060 8.160 8.020 8.150 591,779 +0.12(+1.49%)
Jan 05, 2010 8.030 8.030 7.970 8.030 696,709 +0.02(+0.25%)
Jan 04, 2010 8.000 8.020 7.950 8.010 357,313 +0.17(+2.17%)
Dec 31, 2009 7.890 7.840 7.840 7.840 190,000 +0.00(+0.00%)
Dec 30, 2009 7.830 7.850 7.780 7.840 238,763 +0.01(+0.13%)
Dec 29, 2009 7.870 7.870 7.790 7.830 351,500 -0.02(-0.25%)
Dec 28, 2009 7.700 7.860 7.700 7.850 361,630 +0.15(+1.95%)
Dec 24, 2009 7.690 7.710 7.660 7.700 173,494 +0.04(+0.52%)
Dec 23, 2009 7.580 7.660 7.552 7.660 281,831 +0.15(+2.00%)
Dec 22, 2009 7.490 7.540 7.400 7.510 452,074 +0.01(+0.13%)
Dec 21, 2009 7.600 7.610 7.470 7.500 263,580 -0.06(-0.79%)
Dec 18, 2009 7.610 7.610 7.480 7.560 185,724 +0.03(+0.40%)
Dec 17, 2009 7.590 7.590 7.490 7.530 471,339 -0.10(-1.31%)
Dec 16, 2009 7.550 7.670 7.550 7.630 472,687 +0.10(+1.33%)
Dec 15, 2009 7.520 7.560 7.500 7.530 390,989 +0.02(+0.27%)
Dec 14, 2009 7.490 7.510 7.480 7.510 298,710 +0.06(+0.81%)
Dec 11, 2009 7.460 7.460 7.370 7.450 241,520 +0.01(+0.13%)
Dec 10, 2009 7.450 7.460 7.380 7.440 315,032 +0.04(+0.54%)
Dec 09, 2009 7.560 7.574 7.350 7.400 471,079 -0.11(-1.46%)
Dec 08, 2009 7.580 7.600 7.500 7.510 545,935 -0.12(-1.53%)
Dec 07, 2009 7.610 7.690 7.580 7.626 528,290 -0.03(-0.37%)
Dec 04, 2009 7.820 7.820 7.630 7.654 384,606 -0.09(-1.20%)
Dec 03, 2009 7.770 7.830 7.711 7.747 297,262 -0.03(-0.42%)
Dec 02, 2009 7.830 7.860 7.732 7.780 404,571 -0.05(-0.64%)
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.