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 29, 2016 4.320 4.360 4.320 4.350 2,373,804 +0.03(+0.81%)
Feb 26, 2016 4.390 4.398 4.300 4.315 243,434 -0.01(-0.35%)
Feb 25, 2016 4.300 4.340 4.240 4.330 207,610 +0.01(+0.23%)
Feb 24, 2016 4.230 4.320 4.230 4.320 190,695 +0.05(+1.17%)
Feb 23, 2016 4.320 4.320 4.260 4.270 313,441 -0.07(-1.61%)
Feb 22, 2016 4.330 4.370 4.330 4.340 233,209 +0.05(+1.17%)
Feb 19, 2016 4.301 4.301 4.270 4.290 189,226 -0.03(-0.69%)
Feb 18, 2016 4.370 4.383 4.320 4.320 177,071 -0.02(-0.46%)
Feb 17, 2016 4.292 4.370 4.280 4.340 347,010 +0.09(+2.12%)
Feb 16, 2016 4.280 4.310 4.230 4.250 373,554 -0.03(-0.70%)
Feb 12, 2016 4.230 4.280 4.280 4.280 299,600 +0.07(+1.66%)
Feb 11, 2016 4.170 4.220 4.160 4.210 503,722 +0.01(+0.24%)
Feb 10, 2016 4.170 4.250 4.160 4.200 189,741 +0.01(+0.24%)
Feb 09, 2016 4.250 4.289 4.170 4.190 664,232 -0.10(-2.33%)
Feb 08, 2016 4.350 4.350 4.290 4.290 584,650 -0.05(-1.15%)
Feb 05, 2016 4.350 4.370 4.315 4.340 413,320 -0.02(-0.46%)
Feb 04, 2016 4.440 4.440 4.350 4.360 937,104 -0.04(-0.91%)
Feb 03, 2016 4.330 4.400 4.270 4.400 1,006,031 +0.14(+3.29%)
Feb 02, 2016 4.280 4.290 4.250 4.260 3,282,771 -0.07(-1.62%)
Feb 01, 2016 4.370 4.390 4.330 4.330 4,234,863 -0.11(-2.48%)
Jan 29, 2016 4.400 4.440 4.390 4.440 333,458 +0.04(+0.96%)
Jan 28, 2016 4.410 4.420 4.370 4.398 155,904 +0.05(+1.09%)
Jan 27, 2016 4.310 4.380 4.280 4.350 438,148 +0.04(+0.93%)
Jan 26, 2016 4.280 4.350 4.250 4.310 149,519 +0.09(+2.13%)
Jan 25, 2016 4.260 4.290 4.210 4.220 263,656 -0.08(-1.86%)
Jan 22, 2016 4.250 4.310 4.250 4.300 257,748 +0.11(+2.63%)
Jan 21, 2016 4.110 4.217 4.110 4.190 511,863 +0.04(+0.96%)
Jan 20, 2016 4.150 4.160 4.080 4.150 371,922 -0.03(-0.72%)
Jan 19, 2016 4.210 4.230 4.170 4.180 1,097,472 -0.02(-0.48%)
Jan 15, 2016 4.230 4.200 4.200 4.200 1,059,900 -0.09(-2.10%)
Jan 14, 2016 4.270 4.295 4.240 4.290 3,520,119 +0.02(+0.47%)
Jan 13, 2016 4.300 4.320 4.250 4.270 239,569 +0.00(+0.00%)
Jan 12, 2016 4.330 4.330 4.240 4.270 432,584 -0.02(-0.47%)
Jan 11, 2016 4.380 4.380 4.281 4.290 520,064 -0.13(-2.94%)
Jan 08, 2016 4.450 4.450 4.400 4.420 475,260 +0.00(+0.00%)
Jan 07, 2016 4.410 4.480 4.400 4.420 263,835 -0.03(-0.67%)
Jan 06, 2016 4.480 4.510 4.440 4.450 171,347 -0.08(-1.77%)
Jan 05, 2016 4.570 4.570 4.530 4.530 180,834 -0.05(-1.09%)
Jan 04, 2016 4.630 4.670 4.555 4.580 704,320 -0.05(-1.08%)
Dec 31, 2015 4.600 4.630 4.630 4.630 310,100 +0.04(+0.87%)
Dec 30, 2015 4.600 4.610 4.570 4.590 714,371 -0.06(-1.29%)
Dec 29, 2015 4.640 4.660 4.630 4.650 738,843 +0.08(+1.75%)
Dec 28, 2015 4.480 4.590 4.480 4.570 594,445 -0.07(-1.51%)
Dec 24, 2015 4.620 4.640 4.640 4.640 540,800 +0.00(+0.04%)
Dec 23, 2015 4.590 4.640 4.570 4.638 1,687,435 +0.09(+1.93%)
Dec 22, 2015 4.530 4.576 4.530 4.550 805,464 +0.00(+0.00%)
Dec 21, 2015 4.540 4.580 4.540 4.550 517,368 +0.01(+0.22%)
Dec 18, 2015 4.540 4.600 4.540 4.540 794,702 +0.02(+0.44%)
Dec 17, 2015 4.520 4.555 4.490 4.520 1,043,793 -0.04(-0.88%)
Dec 16, 2015 4.590 4.610 4.540 4.560 574,566 -0.04(-0.87%)
Dec 15, 2015 4.610 4.649 4.590 4.600 463,887 +0.00(+0.00%)
Dec 14, 2015 4.580 4.630 4.570 4.600 19,576,284 -0.02(-0.43%)
Dec 11, 2015 4.660 4.670 4.620 4.620 399,075 -0.05(-1.07%)
Dec 10, 2015 4.690 4.710 4.670 4.670 500,212 -0.03(-0.64%)
Dec 09, 2015 4.720 4.776 4.661 4.700 2,864,221 +0.01(+0.21%)
Dec 08, 2015 4.680 4.730 4.680 4.690 3,103,391 -0.02(-0.42%)
Dec 07, 2015 4.810 4.810 4.710 4.710 399,677 -0.15(-3.09%)
Dec 04, 2015 4.830 4.867 4.830 4.860 1,484,040 +0.02(+0.41%)
Dec 03, 2015 4.800 4.890 4.780 4.840 1,039,349 +0.06(+1.26%)
Dec 02, 2015 4.850 4.850 4.770 4.780 559,534 -0.08(-1.65%)
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.