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 (%)
Apr 30, 2019 5.358 5.358 5.330 5.340 62,207 +0.00(+0.00%)
Apr 29, 2019 5.340 5.350 5.330 5.340 20,701 +0.01(+0.19%)
Apr 26, 2019 5.370 5.370 5.323 5.330 75,200 -0.05(-0.93%)
Apr 25, 2019 5.400 5.415 5.375 5.380 61,201 -0.02(-0.37%)
Apr 24, 2019 5.420 5.415 5.390 5.400 65,420 -0.01(-0.18%)
Apr 23, 2019 5.410 5.430 5.400 5.410 63,045 -0.02(-0.37%)
Apr 22, 2019 5.420 5.440 5.415 5.430 74,756 +0.05(+0.93%)
Apr 18, 2019 5.380 5.390 5.370 5.380 68,600 -0.00(-0.09%)
Apr 17, 2019 5.410 5.410 5.380 5.385 44,328 -0.00(-0.09%)
Apr 16, 2019 5.380 5.400 5.380 5.390 50,333 -0.01(-0.19%)
Apr 15, 2019 5.410 5.410 5.393 5.400 40,939 -0.03(-0.55%)
Apr 12, 2019 5.420 5.440 5.420 5.430 434,300 +0.02(+0.37%)
Apr 11, 2019 5.430 5.448 5.392 5.410 60,504 -0.03(-0.55%)
Apr 10, 2019 5.440 5.460 5.430 5.440 27,716 +0.01(+0.18%)
Apr 09, 2019 5.427 5.440 5.410 5.430 282,120 -0.01(-0.18%)
Apr 08, 2019 5.440 5.450 5.420 5.440 190,711 +0.03(+0.55%)
Apr 05, 2019 5.390 5.420 5.380 5.410 50,000 +0.02(+0.37%)
Apr 04, 2019 5.400 5.410 5.380 5.390 137,903 +0.00(+0.00%)
Apr 03, 2019 5.380 5.397 5.374 5.390 147,496 +0.01(+0.19%)
Apr 02, 2019 5.350 5.380 5.350 5.380 53,724 +0.02(+0.37%)
Apr 01, 2019 5.340 5.380 5.340 5.360 389,375 +0.05(+0.94%)
Mar 29, 2019 5.340 5.342 5.310 5.310 2,540,200 +0.00(+0.00%)
Mar 28, 2019 5.290 5.316 5.290 5.310 127,499 -0.02(-0.38%)
Mar 27, 2019 5.360 5.370 5.316 5.330 38,547 -0.04(-0.74%)
Mar 26, 2019 5.380 5.400 5.361 5.370 223,200 +0.02(+0.37%)
Mar 25, 2019 5.330 5.370 5.328 5.350 36,592 +0.01(+0.19%)
Mar 22, 2019 5.350 5.365 5.320 5.340 72,100 -0.05(-0.93%)
Mar 21, 2019 5.395 5.400 5.371 5.390 30,950 -0.01(-0.19%)
Mar 20, 2019 5.360 5.408 5.360 5.400 58,898 +0.05(+0.93%)
Mar 19, 2019 5.380 5.380 5.350 5.350 47,560 +0.01(+0.19%)
Mar 18, 2019 5.330 5.360 5.330 5.340 47,477 +0.02(+0.38%)
Mar 15, 2019 5.290 5.340 5.290 5.320 63,900 +0.01(+0.19%)
Mar 14, 2019 5.340 5.350 5.310 5.310 49,401 -0.03(-0.56%)
Mar 13, 2019 5.300 5.350 5.300 5.340 35,043 +0.06(+1.05%)
Mar 12, 2019 5.276 5.290 5.275 5.285 24,874 +0.04(+0.76%)
Mar 11, 2019 5.258 5.270 5.230 5.245 34,959 +0.00(+0.10%)
Mar 08, 2019 5.200 5.244 5.194 5.240 33,600 +0.00(+0.00%)
Mar 07, 2019 5.250 5.260 5.240 5.240 82,206 -0.02(-0.38%)
Mar 06, 2019 5.270 5.280 5.250 5.260 32,947 -0.02(-0.38%)
Mar 05, 2019 5.280 5.300 5.263 5.280 153,172 +0.02(+0.38%)
Mar 04, 2019 5.280 5.304 5.245 5.260 118,948 -0.01(-0.19%)
Mar 01, 2019 5.320 5.330 5.240 5.270 45,500 -0.04(-0.75%)
Feb 28, 2019 5.320 5.320 5.300 5.310 204,716 +0.00(+0.00%)
Feb 27, 2019 5.310 5.330 5.290 5.310 37,569 +0.02(+0.38%)
Feb 26, 2019 5.290 5.290 5.260 5.290 154,394 +0.02(+0.38%)
Feb 25, 2019 5.310 5.328 5.260 5.270 127,920 -0.06(-1.13%)
Feb 22, 2019 5.340 5.360 5.330 5.330 93,400 +0.01(+0.19%)
Feb 21, 2019 5.320 5.330 5.310 5.320 51,699 +0.02(+0.38%)
Feb 20, 2019 5.270 5.325 5.270 5.300 172,239 +0.02(+0.38%)
Feb 19, 2019 5.250 5.290 5.250 5.280 141,673 +0.02(+0.38%)
Feb 15, 2019 5.240 5.275 5.225 5.260 142,900 +0.06(+1.15%)
Feb 14, 2019 5.170 5.210 5.170 5.200 129,381 +0.01(+0.19%)
Feb 13, 2019 5.180 5.210 5.180 5.190 42,299 +0.03(+0.58%)
Feb 12, 2019 5.180 5.204 5.160 5.160 63,303 +0.03(+0.58%)
Feb 11, 2019 5.140 5.145 5.120 5.130 590,484 -0.04(-0.77%)
Feb 08, 2019 5.180 5.180 5.150 5.170 208,000 +0.00(+0.00%)
Feb 07, 2019 5.200 5.200 5.143 5.170 143,389 -0.05(-0.96%)
Feb 06, 2019 5.210 5.250 5.200 5.220 117,535 +0.00(+0.00%)
Feb 05, 2019 5.220 5.250 5.210 5.220 286,749 -0.03(-0.57%)
Feb 04, 2019 5.220 5.260 5.194 5.250 340,185 -0.01(-0.19%)
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.