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 29, 2012 9.200 9.260 9.090 9.220 3,915,310 +0.03(+0.33%)
Feb 28, 2012 9.220 9.270 9.170 9.190 1,639,703 -0.03(-0.33%)
Feb 27, 2012 9.240 9.270 9.200 9.220 506,660 -0.06(-0.65%)
Feb 24, 2012 9.220 9.620 9.200 9.280 432,359 +0.08(+0.87%)
Feb 23, 2012 9.170 9.200 9.120 9.200 613,443 +0.03(+0.33%)
Feb 22, 2012 9.120 9.180 9.080 9.170 412,225 +0.07(+0.77%)
Feb 21, 2012 9.040 9.130 9.040 9.100 407,304 +0.11(+1.22%)
Feb 17, 2012 9.000 9.000 8.931 8.990 1,303,584 +0.04(+0.45%)
Feb 16, 2012 8.910 8.970 8.890 8.950 262,760 +0.01(+0.11%)
Feb 15, 2012 8.960 8.973 8.902 8.940 274,315 +0.02(+0.25%)
Feb 14, 2012 8.890 8.930 8.890 8.918 544,834 -0.01(-0.13%)
Feb 13, 2012 8.900 8.960 8.850 8.930 282,397 +0.07(+0.79%)
Feb 10, 2012 8.850 8.890 8.830 8.860 295,737 -0.12(-1.34%)
Feb 09, 2012 8.980 9.020 8.942 8.980 535,286 +0.03(+0.34%)
Feb 08, 2012 8.970 9.010 8.910 8.950 538,676 +0.00(+0.00%)
Feb 07, 2012 8.900 8.979 8.870 8.950 208,317 +0.01(+0.11%)
Feb 06, 2012 8.890 8.940 8.860 8.940 307,946 +0.05(+0.56%)
Feb 03, 2012 8.870 8.900 8.820 8.890 489,883 +0.09(+1.02%)
Feb 02, 2012 8.770 8.820 8.741 8.800 807,455 -0.02(-0.23%)
Feb 01, 2012 8.850 8.880 8.800 8.820 540,269 +0.03(+0.34%)
Jan 31, 2012 8.890 8.900 8.760 8.790 382,714 -0.01(-0.11%)
Jan 30, 2012 8.850 8.860 8.780 8.800 339,337 -0.10(-1.12%)
Jan 27, 2012 8.880 8.930 8.840 8.900 783,537 +0.01(+0.11%)
Jan 26, 2012 8.920 8.976 8.870 8.890 524,920 +0.04(+0.45%)
Jan 25, 2012 8.750 8.880 8.730 8.850 201,518 +0.08(+0.91%)
Jan 24, 2012 8.710 8.800 8.690 8.770 328,703 -0.02(-0.23%)
Jan 23, 2012 8.710 8.800 8.710 8.790 266,021 +0.13(+1.50%)
Jan 20, 2012 8.670 8.710 8.620 8.660 191,597 -0.07(-0.80%)
Jan 19, 2012 8.730 8.744 8.600 8.730 144,135 +0.04(+0.46%)
Jan 18, 2012 8.640 8.700 8.630 8.690 409,951 +0.02(+0.23%)
Jan 17, 2012 8.640 8.696 8.615 8.670 219,403 +0.08(+0.93%)
Jan 13, 2012 8.590 8.600 8.510 8.590 593,969 +0.00(+0.00%)
Jan 12, 2012 8.750 8.790 8.500 8.590 543,573 -0.16(-1.83%)
Jan 11, 2012 8.550 8.760 8.500 8.750 179,976 -0.02(-0.23%)
Jan 10, 2012 8.800 8.810 8.740 8.770 565,823 +0.09(+1.04%)
Jan 09, 2012 8.670 8.710 8.650 8.680 495,501 +0.01(+0.12%)
Jan 06, 2012 8.700 8.700 8.604 8.670 170,491 +0.04(+0.46%)
Jan 05, 2012 8.710 8.720 8.620 8.630 168,193 -0.13(-1.48%)
Jan 04, 2012 8.720 8.820 8.720 8.760 891,826 +0.25(+2.94%)
Dec 30, 2011 8.500 8.550 8.490 8.510 325,330 +0.01(+0.12%)
Dec 29, 2011 8.490 8.500 8.400 8.500 1,015,822 +0.01(+0.12%)
Dec 28, 2011 8.580 8.580 8.420 8.490 635,047 -0.06(-0.70%)
Dec 27, 2011 8.610 8.610 8.440 8.550 411,090 +0.10(+1.18%)
Dec 23, 2011 8.180 8.510 8.180 8.450 235,468 +0.04(+0.48%)
Dec 21, 2011 8.370 8.450 8.340 8.410 976,680 +0.02(+0.24%)
Dec 20, 2011 8.330 8.390 8.330 8.390 753,808 +0.22(+2.69%)
Dec 19, 2011 8.200 8.240 8.150 8.170 315,239 -0.02(-0.24%)
Dec 16, 2011 8.180 8.220 8.130 8.190 357,417 +0.07(+0.86%)
Dec 15, 2011 8.220 8.239 8.120 8.120 511,860 -0.05(-0.61%)
Dec 14, 2011 8.280 8.310 8.130 8.170 656,571 -0.27(-3.20%)
Dec 13, 2011 8.430 8.550 8.420 8.440 426,004 +0.04(+0.48%)
Dec 12, 2011 8.420 8.440 8.360 8.400 430,786 -0.13(-1.52%)
Dec 09, 2011 8.450 8.550 8.320 8.530 240,772 +0.03(+0.35%)
Dec 08, 2011 8.530 8.590 8.490 8.500 279,537 -0.08(-0.93%)
Dec 07, 2011 8.690 8.690 8.570 8.580 872,155 -0.13(-1.49%)
Dec 06, 2011 8.580 8.710 8.540 8.710 427,311 +0.06(+0.69%)
Dec 05, 2011 8.720 8.760 8.620 8.650 583,284 -0.04(-0.46%)
Dec 02, 2011 8.660 8.705 8.640 8.690 405,164 +0.07(+0.81%)
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.