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, 2021 5.970 5.990 5.950 5.980 68,900 +0.00(+0.00%)
Apr 29, 2021 5.990 6.010 5.940 5.980 63,593 +0.01(+0.17%)
Apr 28, 2021 5.960 6.010 5.960 5.970 60,630 +0.00(+0.03%)
Apr 27, 2021 5.950 5.970 5.940 5.968 57,047 +0.03(+0.47%)
Apr 26, 2021 5.870 5.940 5.860 5.940 48,971 +0.08(+1.37%)
Apr 23, 2021 5.830 5.860 5.820 5.860 106,300 +0.05(+0.86%)
Apr 22, 2021 5.800 5.830 5.760 5.810 40,855 +0.04(+0.78%)
Apr 21, 2021 5.710 5.780 5.710 5.765 51,886 +0.01(+0.26%)
Apr 20, 2021 5.760 5.810 5.732 5.750 68,215 -0.01(-0.17%)
Apr 19, 2021 5.750 5.780 5.750 5.760 29,035 -0.01(-0.17%)
Apr 16, 2021 5.770 5.770 5.720 5.770 20,800 +0.03(+0.52%)
Apr 15, 2021 5.720 5.750 5.695 5.740 48,723 +0.06(+1.06%)
Apr 14, 2021 5.600 5.700 5.600 5.680 60,305 +0.10(+1.79%)
Apr 13, 2021 5.560 5.580 5.550 5.580 42,538 +0.06(+1.09%)
Apr 12, 2021 5.570 5.570 5.510 5.520 45,721 -0.02(-0.36%)
Apr 09, 2021 5.520 5.560 5.520 5.540 67,500 -0.02(-0.36%)
Apr 08, 2021 5.540 5.561 5.530 5.560 13,899 +0.04(+0.72%)
Apr 07, 2021 5.490 5.520 5.480 5.520 82,438 +0.02(+0.36%)
Apr 06, 2021 5.520 5.590 5.490 5.500 49,607 +0.05(+0.92%)
Apr 05, 2021 5.500 5.529 5.430 5.450 62,089 -0.07(-1.27%)
Apr 01, 2021 5.540 5.549 5.470 5.520 86,400 +0.03(+0.55%)
Mar 31, 2021 5.440 5.530 5.440 5.490 52,792 +0.01(+0.18%)
Mar 30, 2021 5.510 5.510 5.450 5.480 66,202 -0.08(-1.44%)
Mar 29, 2021 5.520 5.560 5.485 5.560 59,036 +0.03(+0.54%)
Mar 26, 2021 5.530 5.560 5.530 5.530 14,500 +0.08(+1.47%)
Mar 25, 2021 5.475 5.475 5.410 5.450 85,446 -0.09(-1.71%)
Mar 24, 2021 5.490 5.570 5.490 5.545 34,808 +0.08(+1.56%)
Mar 23, 2021 5.520 5.530 5.440 5.460 31,757 -0.12(-2.15%)
Mar 22, 2021 5.570 5.604 5.560 5.580 62,385 +0.01(+0.18%)
Mar 19, 2021 5.520 5.596 5.480 5.570 69,700 +0.07(+1.27%)
Mar 18, 2021 5.640 5.640 5.470 5.500 61,796 -0.19(-3.34%)
Mar 17, 2021 5.670 5.700 5.670 5.690 37,729 -0.00(-0.09%)
Mar 16, 2021 5.700 5.710 5.670 5.695 68,172 -0.04(-0.61%)
Mar 15, 2021 5.700 5.730 5.680 5.730 843,075 -0.01(-0.17%)
Mar 12, 2021 5.770 5.770 5.713 5.740 73,800 -0.01(-0.17%)
Mar 11, 2021 5.700 5.760 5.700 5.750 64,161 +0.06(+1.05%)
Mar 10, 2021 5.650 5.700 5.640 5.690 110,630 +0.02(+0.35%)
Mar 09, 2021 5.700 5.700 5.655 5.670 55,066 -0.01(-0.18%)
Mar 08, 2021 5.720 5.720 5.670 5.680 78,114 -0.05(-0.88%)
Mar 05, 2021 5.710 5.740 5.680 5.731 233,400 +0.09(+1.60%)
Mar 04, 2021 5.630 5.690 5.600 5.640 54,190 +0.04(+0.72%)
Mar 03, 2021 5.620 5.630 5.589 5.599 126,313 -0.02(-0.36%)
Mar 02, 2021 5.610 5.650 5.610 5.620 78,876 +0.06(+1.08%)
Mar 01, 2021 5.620 5.650 5.560 5.560 159,346 -0.06(-1.07%)
Feb 26, 2021 5.700 5.700 5.610 5.620 134,300 -0.12(-2.09%)
Feb 25, 2021 5.780 5.780 5.720 5.740 38,236 -0.06(-1.03%)
Feb 24, 2021 5.750 5.800 5.729 5.800 211,711 +0.08(+1.40%)
Feb 23, 2021 5.700 5.720 5.655 5.720 71,055 +0.01(+0.18%)
Feb 22, 2021 5.640 5.710 5.640 5.710 154,944 +0.13(+2.33%)
Feb 19, 2021 5.590 5.650 5.570 5.580 114,300 -0.01(-0.18%)
Feb 18, 2021 5.640 5.640 5.580 5.590 29,605 -0.02(-0.36%)
Feb 17, 2021 5.580 5.620 5.555 5.610 37,384 +0.02(+0.36%)
Feb 16, 2021 5.550 5.597 5.550 5.590 100,120 +0.08(+1.54%)
Feb 12, 2021 5.445 5.520 5.440 5.505 191,100 +0.08(+1.38%)
Feb 11, 2021 5.480 5.480 5.430 5.430 66,022 -0.02(-0.37%)
Feb 10, 2021 5.470 5.470 5.430 5.450 84,693 +0.00(+0.00%)
Feb 09, 2021 5.430 5.460 5.430 5.450 40,333 +0.03(+0.55%)
Feb 08, 2021 5.400 5.440 5.400 5.420 49,135 +0.08(+1.50%)
Feb 05, 2021 5.330 5.360 5.330 5.340 75,300 +0.04(+0.75%)
Feb 04, 2021 5.260 5.320 5.250 5.300 59,875 +0.01(+0.19%)
Feb 03, 2021 5.270 5.290 5.240 5.290 54,412 +0.05(+0.95%)
Feb 02, 2021 5.250 5.270 5.235 5.240 121,422 +0.00(+0.00%)
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.