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 (%)
Feb 28, 2013 8.615 8.630 8.560 8.570 942,448 -0.04(-0.46%)
Feb 27, 2013 8.620 8.640 8.592 8.610 301,064 -0.01(-0.12%)
Feb 26, 2013 8.630 8.640 8.590 8.620 775,760 -0.05(-0.58%)
Feb 22, 2013 8.680 8.690 8.640 8.670 219,778 +0.00(+0.00%)
Feb 21, 2013 8.670 8.700 8.650 8.670 412,468 -0.11(-1.25%)
Feb 20, 2013 8.860 8.860 8.750 8.780 365,059 -0.08(-0.90%)
Feb 19, 2013 8.850 8.880 8.830 8.860 547,093 -0.04(-0.45%)
Feb 15, 2013 8.870 8.900 8.850 8.900 640,303 -0.03(-0.34%)
Feb 14, 2013 8.930 8.930 8.900 8.930 311,595 +0.01(+0.11%)
Feb 13, 2013 8.940 8.950 8.900 8.920 292,212 -0.01(-0.11%)
Feb 12, 2013 8.930 8.930 8.910 8.930 420,193 +0.00(+0.00%)
Feb 11, 2013 8.890 8.930 8.870 8.930 233,152 -0.01(-0.11%)
Feb 08, 2013 8.950 8.985 8.932 8.940 326,346 +0.01(+0.11%)
Feb 07, 2013 8.940 9.000 8.910 8.930 281,672 -0.04(-0.45%)
Feb 06, 2013 8.910 8.980 8.910 8.970 316,608 +0.01(+0.11%)
Feb 04, 2013 8.940 9.000 8.930 8.960 504,992 -0.05(-0.55%)
Feb 01, 2013 8.970 9.040 8.970 9.010 1,167,578 +0.04(+0.45%)
Jan 31, 2013 8.950 8.980 8.920 8.970 773,963 -0.01(-0.11%)
Jan 30, 2013 8.920 8.980 8.880 8.980 301,478 +0.09(+1.01%)
Jan 29, 2013 8.850 8.900 8.848 8.890 259,318 +0.07(+0.79%)
Jan 28, 2013 8.840 8.840 8.790 8.820 235,383 -0.00(-0.01%)
Jan 25, 2013 8.820 8.840 8.800 8.821 254,369 +0.00(+0.01%)
Jan 24, 2013 8.820 8.850 8.790 8.820 357,046 +0.00(+0.00%)
Jan 23, 2013 8.830 8.880 8.812 8.820 379,771 -0.02(-0.23%)
Jan 22, 2013 8.860 8.880 8.820 8.840 211,211 +0.03(+0.34%)
Jan 18, 2013 8.790 8.830 8.770 8.810 372,201 +0.02(+0.23%)
Jan 17, 2013 8.760 8.800 8.750 8.790 281,885 +0.06(+0.69%)
Jan 16, 2013 8.720 8.740 8.700 8.730 214,562 +0.03(+0.34%)
Jan 15, 2013 8.730 8.740 8.700 8.700 464,870 -0.03(-0.34%)
Jan 14, 2013 8.720 8.730 8.672 8.730 484,055 +0.07(+0.81%)
Jan 11, 2013 8.650 8.670 8.580 8.660 501,539 -0.02(-0.23%)
Jan 10, 2013 8.680 8.700 8.670 8.680 908,363 +0.06(+0.70%)
Jan 09, 2013 8.620 8.660 8.600 8.620 661,491 -0.01(-0.12%)
Jan 08, 2013 8.650 8.690 8.600 8.630 585,451 +0.02(+0.23%)
Jan 07, 2013 8.580 8.630 8.580 8.610 368,802 +0.00(+0.00%)
Jan 04, 2013 8.590 8.620 8.560 8.610 292,056 -0.03(-0.35%)
Jan 03, 2013 8.680 8.680 8.631 8.640 288,709 -0.06(-0.69%)
Jan 02, 2013 8.780 8.780 8.620 8.700 715,481 +0.08(+0.93%)
Dec 31, 2012 8.540 8.650 8.540 8.620 930,607 +0.03(+0.35%)
Dec 28, 2012 8.610 8.630 8.580 8.590 640,298 -0.03(-0.35%)
Dec 27, 2012 8.630 8.650 8.590 8.620 277,154 -0.01(-0.12%)
Dec 26, 2012 8.630 8.660 8.600 8.630 416,801 +0.08(+0.94%)
Dec 24, 2012 8.500 8.550 8.500 8.550 154,350 -0.01(-0.12%)
Dec 21, 2012 8.550 8.570 8.000 8.560 326,095 -0.02(-0.23%)
Dec 20, 2012 8.570 8.590 8.540 8.580 300,691 -0.05(-0.54%)
Dec 19, 2012 8.600 8.650 8.600 8.627 262,944 +0.01(+0.08%)
Dec 18, 2012 8.590 8.640 8.580 8.620 652,647 +0.03(+0.35%)
Dec 17, 2012 8.600 8.615 8.582 8.590 229,432 +0.00(+0.00%)
Dec 14, 2012 8.540 8.600 8.533 8.590 173,045 +0.07(+0.82%)
Dec 13, 2012 8.530 8.570 8.510 8.520 230,113 -0.08(-0.93%)
Dec 12, 2012 8.610 8.638 8.570 8.600 491,081 +0.03(+0.35%)
Dec 11, 2012 8.550 8.570 8.520 8.570 375,364 +0.02(+0.23%)
Dec 10, 2012 8.580 8.600 8.540 8.550 483,981 -0.01(-0.12%)
Dec 07, 2012 8.570 8.600 8.550 8.560 552,173 -0.03(-0.35%)
Dec 06, 2012 8.620 8.620 8.560 8.590 324,427 -0.05(-0.58%)
Dec 05, 2012 8.660 8.670 8.610 8.640 413,865 +0.01(+0.12%)
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.