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, 2020 3.990 4.019 3.985 3.990 34,655 +0.01(+0.25%)
Jun 29, 2020 3.946 4.000 3.946 3.980 156,407 +0.09(+2.31%)
Jun 26, 2020 3.920 3.930 3.880 3.890 174,800 -0.04(-1.02%)
Jun 25, 2020 3.890 3.950 3.890 3.930 78,220 +0.03(+0.77%)
Jun 24, 2020 4.000 4.000 3.900 3.900 50,387 -0.12(-2.99%)
Jun 23, 2020 4.060 4.070 4.020 4.020 51,256 -0.04(-0.99%)
Jun 22, 2020 4.040 4.070 4.010 4.060 137,658 +0.06(+1.50%)
Jun 19, 2020 4.030 4.049 4.000 4.000 55,700 +0.03(+0.74%)
Jun 18, 2020 3.945 3.980 3.940 3.971 56,612 +0.04(+1.03%)
Jun 17, 2020 3.920 3.960 3.920 3.930 53,256 -0.01(-0.25%)
Jun 16, 2020 3.980 3.990 3.925 3.940 76,978 +0.03(+0.77%)
Jun 15, 2020 3.810 3.930 3.810 3.910 76,401 +0.01(+0.26%)
Jun 12, 2020 3.920 3.950 3.870 3.900 60,000 +0.01(+0.26%)
Jun 11, 2020 3.930 3.950 3.880 3.890 81,406 -0.13(-3.26%)
Jun 10, 2020 3.990 4.060 3.980 4.021 147,055 +0.01(+0.27%)
Jun 09, 2020 3.990 4.040 3.960 4.010 183,885 +0.01(+0.25%)
Jun 08, 2020 4.040 4.040 3.990 4.000 72,224 -0.02(-0.50%)
Jun 05, 2020 4.030 4.040 4.000 4.020 101,300 +0.07(+1.77%)
Jun 04, 2020 3.900 3.960 3.900 3.950 51,372 +0.04(+1.07%)
Jun 03, 2020 3.900 3.940 3.890 3.908 70,341 +0.01(+0.21%)
Jun 02, 2020 3.870 3.910 3.870 3.900 58,305 +0.05(+1.30%)
Jun 01, 2020 3.830 3.880 3.827 3.850 41,620 +0.02(+0.52%)
May 29, 2020 3.720 3.850 3.720 3.830 111,200 +0.08(+2.27%)
May 28, 2020 3.720 3.800 3.720 3.745 88,225 +0.00(+0.00%)
May 27, 2020 3.770 3.770 3.730 3.745 45,621 -0.05(-1.45%)
May 26, 2020 3.830 3.840 3.770 3.800 98,308 +0.04(+1.06%)
May 22, 2020 3.740 3.780 3.710 3.760 27,800 -0.03(-0.79%)
May 21, 2020 3.800 3.826 3.760 3.790 59,794 +0.01(+0.26%)
May 20, 2020 3.770 3.820 3.770 3.780 79,141 +0.05(+1.34%)
May 19, 2020 3.740 3.780 3.710 3.730 74,940 -0.01(-0.27%)
May 18, 2020 3.710 3.757 3.700 3.740 164,270 +0.15(+4.18%)
May 15, 2020 3.560 3.600 3.550 3.590 71,500 +0.05(+1.56%)
May 14, 2020 3.440 3.544 3.440 3.535 44,491 +0.08(+2.17%)
May 13, 2020 3.500 3.500 3.430 3.460 100,613 -0.04(-1.14%)
May 12, 2020 3.550 3.550 3.500 3.500 478,064 -0.02(-0.57%)
May 11, 2020 3.590 3.600 3.510 3.520 78,566 -0.06(-1.72%)
May 08, 2020 3.520 3.590 3.520 3.582 41,900 +0.11(+3.22%)
May 07, 2020 3.540 3.573 3.470 3.470 104,671 -0.01(-0.29%)
May 06, 2020 3.550 3.550 3.450 3.480 84,739 -0.10(-2.79%)
May 05, 2020 3.510 3.580 3.510 3.580 53,273 +0.15(+4.37%)
May 04, 2020 3.390 3.440 3.350 3.430 92,736 +0.05(+1.48%)
May 01, 2020 3.380 3.407 3.370 3.380 36,200 -0.03(-0.88%)
Apr 30, 2020 3.370 3.450 3.340 3.410 138,251 +0.08(+2.40%)
Apr 29, 2020 3.330 3.370 3.296 3.330 172,065 +0.06(+1.83%)
Apr 28, 2020 3.290 3.345 3.270 3.270 88,393 +0.00(+0.00%)
Apr 27, 2020 3.230 3.310 3.200 3.270 176,155 -0.11(-3.25%)
Apr 24, 2020 3.570 3.570 3.330 3.380 67,400 -0.05(-1.46%)
Apr 23, 2020 3.480 3.530 3.400 3.430 90,770 +0.05(+1.48%)
Apr 22, 2020 3.360 3.420 3.340 3.380 91,024 +0.09(+2.69%)
Apr 21, 2020 3.560 3.560 3.220 3.291 190,987 -0.34(-9.33%)
Apr 20, 2020 3.650 3.700 3.600 3.630 143,682 -0.12(-3.07%)
Apr 17, 2020 3.750 3.776 3.730 3.745 104,300 -0.00(-0.13%)
Apr 16, 2020 3.750 3.759 3.700 3.750 150,271 +0.00(+0.00%)
Apr 15, 2020 3.760 3.800 3.730 3.750 125,152 -0.11(-2.85%)
Apr 14, 2020 3.870 3.900 3.830 3.860 58,740 -0.05(-1.28%)
Apr 13, 2020 3.920 3.921 3.870 3.910 108,749 -0.01(-0.26%)
Apr 09, 2020 3.970 4.005 3.820 3.920 215,700 -0.02(-0.51%)
Apr 08, 2020 3.880 3.940 3.860 3.940 495,918 +0.06(+1.55%)
Apr 07, 2020 3.890 3.960 3.850 3.880 114,577 +0.00(+0.00%)
Apr 06, 2020 3.890 3.899 3.860 3.880 121,530 +0.00(+0.00%)
Apr 03, 2020 3.750 3.910 3.750 3.880 76,300 +0.17(+4.58%)
Apr 02, 2020 3.610 3.810 3.596 3.710 465,148 +0.14(+3.92%)
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.