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 (%)
May 31, 2012 7.900 7.900 7.810 7.830 5,494,650 -0.09(-1.14%)
May 30, 2012 7.970 7.980 7.900 7.920 409,640 -0.14(-1.74%)
May 29, 2012 8.160 8.175 8.050 8.060 260,365 -0.05(-0.62%)
May 25, 2012 8.120 8.140 8.100 8.110 663,820 +0.00(+0.00%)
May 24, 2012 8.150 8.160 8.080 8.110 719,942 +0.00(+0.00%)
May 23, 2012 8.130 8.130 8.040 8.110 2,242,960 -0.09(-1.10%)
May 22, 2012 8.290 8.340 8.190 8.200 707,412 -0.14(-1.68%)
May 21, 2012 8.280 8.350 8.280 8.340 327,219 +0.08(+0.97%)
May 18, 2012 8.270 8.320 8.260 8.260 299,965 +0.02(+0.24%)
May 17, 2012 8.270 8.280 8.238 8.240 398,046 +0.01(+0.12%)
May 16, 2012 8.230 8.282 8.210 8.230 469,572 -0.01(-0.12%)
May 15, 2012 8.280 8.300 8.220 8.240 604,136 +0.03(+0.37%)
May 14, 2012 8.240 8.260 8.200 8.210 496,327 -0.12(-1.44%)
May 11, 2012 8.330 8.410 8.320 8.330 395,160 -0.06(-0.72%)
May 10, 2012 8.450 8.480 8.390 8.390 262,889 -0.02(-0.24%)
May 09, 2012 8.400 8.450 8.250 8.410 878,883 -0.08(-0.94%)
May 08, 2012 8.450 8.490 8.400 8.490 1,065,119 -0.03(-0.35%)
May 07, 2012 8.490 8.520 8.460 8.520 514,955 -0.01(-0.12%)
May 04, 2012 8.580 8.610 8.480 8.530 284,858 -0.14(-1.61%)
May 03, 2012 8.740 8.760 8.660 8.670 491,867 -0.11(-1.25%)
May 02, 2012 8.860 8.860 8.750 8.780 145,504 -0.12(-1.35%)
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.