Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Commodity ETN Elements (NY: RJI )

8.105 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 28, 2013 8.030 8.040 7.950 7.970 1,190,969 +0.00(+0.00%)
Jun 26, 2013 8.000 8.020 7.947 7.970 399,392 -0.05(-0.62%)
Jun 25, 2013 8.030 8.050 7.990 8.020 930,369 +0.02(+0.25%)
Jun 24, 2013 7.970 8.020 7.940 8.000 394,049 -0.03(-0.37%)
Jun 21, 2013 8.080 8.080 8.000 8.030 1,239,831 -0.04(-0.50%)
Jun 20, 2013 8.130 8.140 8.060 8.070 633,289 -0.23(-2.77%)
Jun 19, 2013 8.280 8.350 8.271 8.300 370,058 +0.01(+0.12%)
Jun 18, 2013 8.250 8.290 8.250 8.290 531,980 +0.01(+0.12%)
Jun 17, 2013 8.250 8.290 8.250 8.280 2,067,512 +0.02(+0.24%)
Jun 14, 2013 8.270 8.280 8.250 8.260 420,391 +0.01(+0.12%)
Jun 13, 2013 8.190 8.250 8.170 8.250 500,976 +0.04(+0.49%)
Jun 12, 2013 8.220 8.240 8.200 8.210 590,414 +0.01(+0.12%)
Jun 11, 2013 8.180 8.220 8.170 8.200 690,496 -0.07(-0.85%)
Jun 10, 2013 8.250 8.270 8.250 8.270 362,116 -0.04(-0.48%)
Jun 07, 2013 8.250 8.320 8.220 8.310 908,554 +0.02(+0.24%)
Jun 06, 2013 8.270 8.290 8.230 8.290 591,007 +0.03(+0.36%)
Jun 05, 2013 8.280 8.300 8.240 8.260 826,783 +0.01(+0.12%)
Jun 04, 2013 8.190 8.290 8.190 8.250 559,071 +0.02(+0.24%)
Jun 03, 2013 8.230 8.260 8.180 8.230 753,364 +0.09(+1.11%)
May 31, 2013 8.160 8.200 8.130 8.140 2,034,937 -0.07(-0.85%)
May 30, 2013 8.180 8.226 8.150 8.210 240,449 +0.00(+0.00%)
May 29, 2013 8.250 8.260 8.190 8.210 893,108 -0.06(-0.73%)
May 28, 2013 8.290 8.390 8.260 8.270 356,995 +0.05(+0.61%)
May 24, 2013 8.180 8.230 8.180 8.220 253,584 -0.02(-0.24%)
May 23, 2013 8.200 8.260 8.160 8.240 456,583 +0.01(+0.12%)
May 22, 2013 8.250 8.310 8.230 8.230 354,916 -0.03(-0.36%)
May 21, 2013 8.300 8.300 8.250 8.260 324,599 -0.06(-0.72%)
May 20, 2013 8.260 8.340 8.260 8.320 336,574 +0.05(+0.60%)
May 17, 2013 8.270 8.300 8.250 8.270 1,052,463 +0.03(+0.36%)
May 16, 2013 8.250 8.280 8.210 8.240 513,418 +0.00(+0.00%)
May 15, 2013 8.180 8.250 8.160 8.240 345,317 -0.05(-0.60%)
May 13, 2013 8.290 8.335 8.270 8.290 212,266 -0.03(-0.36%)
May 10, 2013 8.290 8.410 8.220 8.320 470,734 -0.01(-0.12%)
May 09, 2013 8.300 8.380 8.300 8.330 268,591 -0.03(-0.36%)
May 08, 2013 8.350 8.380 8.310 8.360 534,506 +0.05(+0.60%)
May 07, 2013 8.320 8.340 8.270 8.310 811,271 -0.02(-0.24%)
May 06, 2013 8.330 8.350 8.300 8.330 1,071,703 -0.02(-0.24%)
May 03, 2013 8.330 8.370 8.231 8.350 1,067,512 +0.12(+1.45%)
May 02, 2013 8.160 8.243 8.140 8.231 428,864 +0.11(+1.37%)
May 01, 2013 8.150 8.170 8.110 8.120 379,434 -0.15(-1.81%)
Apr 30, 2013 8.320 8.330 8.270 8.270 2,421,973 -0.05(-0.60%)
Apr 29, 2013 8.280 8.350 8.260 8.320 677,787 +0.10(+1.22%)
Apr 26, 2013 8.250 8.250 8.182 8.220 300,387 -0.03(-0.36%)
Apr 25, 2013 8.170 8.290 8.170 8.250 666,128 +0.11(+1.35%)
Apr 24, 2013 8.100 8.150 8.100 8.140 534,218 +0.08(+0.99%)
Apr 23, 2013 8.060 8.100 8.050 8.060 273,607 -0.05(-0.62%)
Apr 22, 2013 8.100 8.121 8.050 8.110 431,787 +0.01(+0.12%)
Apr 19, 2013 8.090 8.120 8.090 8.100 274,353 -0.02(-0.25%)
Apr 18, 2013 8.080 8.130 8.040 8.120 427,643 +0.08(+1.00%)
Apr 17, 2013 8.090 8.100 8.030 8.040 382,258 -0.10(-1.23%)
Apr 16, 2013 8.120 8.160 8.090 8.140 279,402 +0.08(+0.99%)
Apr 15, 2013 8.150 8.170 8.060 8.060 920,266 -0.22(-2.66%)
Apr 12, 2013 8.300 8.320 8.242 8.280 278,019 -0.12(-1.43%)
Apr 11, 2013 8.410 8.436 8.380 8.400 224,877 -0.01(-0.12%)
Apr 10, 2013 8.440 8.451 8.410 8.410 180,346 -0.04(-0.47%)
Apr 09, 2013 8.380 8.460 8.370 8.450 394,126 +0.05(+0.60%)
Apr 08, 2013 8.360 8.400 8.350 8.400 461,324 +0.05(+0.60%)
Apr 05, 2013 8.330 8.360 8.300 8.350 528,383 -0.01(-0.12%)
Apr 04, 2013 8.350 8.397 8.320 8.360 360,021 -0.06(-0.71%)
Apr 03, 2013 8.510 8.530 8.400 8.420 292,068 -0.10(-1.17%)
Apr 02, 2013 8.520 8.550 8.506 8.520 321,962 -0.05(-0.58%)
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.