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 (%)
Jun 30, 2011 9.390 9.390 9.150 9.190 1,783,120 -0.15(-1.61%)
Jun 29, 2011 9.240 9.360 9.230 9.340 485,191 +0.17(+1.85%)
Jun 28, 2011 9.120 9.190 9.100 9.170 508,480 +0.13(+1.44%)
Jun 27, 2011 8.950 9.040 8.910 9.040 478,742 +0.00(+0.00%)
Jun 24, 2011 9.120 9.130 9.000 9.040 582,664 -0.12(-1.31%)
Jun 23, 2011 9.110 9.170 8.980 9.160 1,639,528 -0.15(-1.61%)
Jun 22, 2011 9.340 9.400 9.300 9.310 1,285,451 -0.03(-0.32%)
Jun 21, 2011 9.360 9.400 9.300 9.340 323,941 +0.02(+0.21%)
Jun 20, 2011 9.310 9.320 9.291 9.320 482,146 -0.01(-0.11%)
Jun 17, 2011 9.350 9.385 9.270 9.330 448,189 -0.06(-0.64%)
Jun 16, 2011 9.420 9.426 9.280 9.390 787,234 -0.07(-0.74%)
Jun 15, 2011 9.660 9.690 9.400 9.460 471,069 -0.26(-2.67%)
Jun 14, 2011 9.790 9.790 9.656 9.720 325,565 +0.08(+0.78%)
Jun 13, 2011 9.710 9.750 9.600 9.645 463,313 -0.11(-1.08%)
Jun 10, 2011 9.800 9.800 9.690 9.750 1,086,969 -0.09(-0.91%)
Jun 09, 2011 9.840 9.890 9.810 9.840 572,672 +0.04(+0.41%)
Jun 08, 2011 9.720 9.830 9.600 9.800 528,556 +0.11(+1.14%)
Jun 07, 2011 9.710 9.740 9.650 9.690 361,370 +0.03(+0.31%)
Jun 06, 2011 9.770 9.850 9.645 9.660 447,837 -0.10(-1.02%)
Jun 03, 2011 9.660 9.780 9.660 9.760 518,252 +0.20(+2.09%)
May 24, 2011 9.570 9.620 9.490 9.560 471,130 +0.09(+0.95%)
May 23, 2011 9.470 9.510 9.420 9.470 502,945 -0.16(-1.66%)
May 20, 2011 9.540 9.648 9.430 9.630 387,047 +0.06(+0.63%)
May 19, 2011 9.650 9.690 9.550 9.570 776,159 -0.07(-0.73%)
May 18, 2011 9.520 9.702 9.510 9.640 503,202 +0.22(+2.34%)
May 17, 2011 9.340 9.440 9.260 9.420 799,942 +0.04(+0.43%)
May 16, 2011 9.440 9.510 9.360 9.380 573,568 -0.07(-0.74%)
May 13, 2011 9.470 9.520 9.340 9.450 759,614 +0.02(+0.21%)
May 12, 2011 9.400 9.530 9.290 9.430 1,972,879 -0.05(-0.53%)
May 11, 2011 9.520 9.690 9.410 9.480 1,967,585 -0.30(-3.07%)
May 10, 2011 9.660 9.800 9.650 9.780 564,001 +0.08(+0.82%)
May 09, 2011 9.530 9.710 9.490 9.700 765,169 +0.30(+3.19%)
May 06, 2011 9.450 9.650 9.370 9.400 934,989 -0.03(-0.32%)
May 05, 2011 9.800 9.800 9.300 9.430 1,445,510 -0.57(-5.70%)
May 04, 2011 10.16 10.17 9.990 10.00 597,852 -0.21(-2.06%)
May 03, 2011 10.27 10.30 10.17 10.21 610,407 -0.05(-0.49%)
May 02, 2011 10.28 10.29 10.26 10.26 781,499 -0.12(-1.16%)
Apr 29, 2011 10.30 10.40 10.24 10.38 566,394 +0.11(+1.07%)
Apr 28, 2011 10.34 10.37 10.21 10.27 1,611,142 -0.06(-0.58%)
Apr 27, 2011 10.30 10.36 10.22 10.33 816,768 -0.01(-0.10%)
Apr 26, 2011 10.36 10.37 10.30 10.34 443,901 -0.02(-0.19%)
Apr 25, 2011 10.38 10.39 10.28 10.36 720,696 +0.00(+0.00%)
Apr 21, 2011 10.33 10.39 10.29 10.36 299,076 +0.05(+0.48%)
Apr 20, 2011 10.31 10.37 10.28 10.31 1,369,486 +0.16(+1.58%)
Apr 19, 2011 10.14 10.22 10.11 10.15 1,011,568 -0.02(-0.20%)
Apr 18, 2011 10.17 10.18 10.06 10.17 485,481 -0.06(-0.59%)
Apr 15, 2011 10.17 10.26 10.14 10.23 497,395 +0.04(+0.39%)
Apr 14, 2011 10.11 10.19 10.08 10.19 420,506 +0.06(+0.59%)
Apr 13, 2011 10.17 10.23 10.07 10.13 343,060 +0.01(+0.10%)
Apr 12, 2011 10.27 10.27 10.06 10.12 642,663 -0.23(-2.22%)
Apr 11, 2011 10.48 10.49 10.34 10.35 514,593 -0.15(-1.43%)
Apr 08, 2011 10.40 10.51 10.37 10.50 456,137 +0.18(+1.74%)
Apr 07, 2011 10.31 10.35 10.25 10.32 321,407 +0.03(+0.29%)
Apr 06, 2011 10.33 10.36 10.27 10.29 450,528 +0.05(+0.49%)
Apr 05, 2011 10.23 10.29 10.21 10.24 746,586 -0.00(-0.04%)
Apr 04, 2011 10.22 10.27 10.18 10.24 732,797 +0.08(+0.82%)
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.