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, 2021 6.250 6.350 6.220 6.350 61,107 +0.08(+1.28%)
Jun 29, 2021 6.290 6.290 6.240 6.270 69,726 +0.02(+0.32%)
Jun 28, 2021 6.220 6.260 6.220 6.250 24,603 +0.03(+0.48%)
Jun 25, 2021 6.260 6.260 6.195 6.220 48,621 -0.01(-0.16%)
Jun 24, 2021 6.180 6.230 6.160 6.230 38,881 +0.05(+0.81%)
Jun 23, 2021 6.190 6.240 6.170 6.180 15,469 +0.04(+0.65%)
Jun 22, 2021 6.160 6.170 6.130 6.140 38,405 +0.00(+0.00%)
Jun 21, 2021 6.130 6.170 6.040 6.140 163,819 +0.05(+0.82%)
Jun 18, 2021 6.050 6.120 6.050 6.090 72,066 +0.07(+1.16%)
Jun 17, 2021 6.160 6.160 6.020 6.020 126,081 -0.18(-2.90%)
Jun 16, 2021 6.210 6.289 6.190 6.200 44,492 -0.04(-0.56%)
Jun 15, 2021 6.260 6.260 6.220 6.235 33,447 -0.01(-0.24%)
Jun 14, 2021 6.250 6.280 6.240 6.250 79,116 -0.04(-0.56%)
Jun 11, 2021 6.310 6.310 6.270 6.285 40,448 +0.00(+0.08%)
Jun 10, 2021 6.270 6.300 6.240 6.280 50,100 +0.02(+0.32%)
Jun 09, 2021 6.300 6.300 6.250 6.260 46,408 -0.01(-0.16%)
Jun 08, 2021 6.230 6.290 6.230 6.270 59,927 +0.04(+0.64%)
Jun 07, 2021 6.250 6.270 6.230 6.230 24,183 -0.02(-0.32%)
Jun 04, 2021 6.200 6.250 6.200 6.250 34,214 +0.08(+1.30%)
Jun 03, 2021 6.200 6.220 6.150 6.170 66,110 -0.06(-0.96%)
Jun 02, 2021 6.210 6.240 6.200 6.230 43,108 +0.02(+0.32%)
Jun 01, 2021 6.200 6.260 6.191 6.210 110,003 +0.09(+1.47%)
May 28, 2021 6.140 6.140 6.100 6.120 39,994 -0.01(-0.16%)
May 27, 2021 6.060 6.130 6.051 6.130 35,538 +0.09(+1.57%)
May 26, 2021 6.010 6.040 5.980 6.035 40,956 +0.02(+0.33%)
May 25, 2021 6.060 6.060 6.010 6.015 124,518 -0.04(-0.58%)
May 24, 2021 6.010 6.050 5.990 6.050 69,471 +0.05(+0.83%)
May 21, 2021 5.970 6.010 5.970 6.000 141,614 +0.05(+0.84%)
May 20, 2021 5.970 6.010 5.931 5.950 56,417 -0.08(-1.33%)
May 19, 2021 6.070 6.070 5.950 6.030 96,402 -0.11(-1.79%)
May 18, 2021 6.150 6.190 6.100 6.140 66,085 -0.02(-0.32%)
May 17, 2021 6.170 6.170 6.115 6.160 105,653 +0.08(+1.32%)
May 14, 2021 6.090 6.120 6.070 6.080 26,586 +0.02(+0.33%)
May 13, 2021 6.140 6.140 6.030 6.060 210,005 -0.15(-2.42%)
May 12, 2021 6.220 6.260 6.200 6.210 98,295 -0.01(-0.16%)
May 11, 2021 6.160 6.220 6.160 6.220 194,516 +0.05(+0.81%)
May 10, 2021 6.260 6.260 6.150 6.170 161,454 -0.04(-0.64%)
May 07, 2021 6.190 6.220 6.150 6.210 136,549 +0.03(+0.49%)
May 06, 2021 6.160 6.180 6.132 6.180 566,388 +0.07(+1.15%)
May 05, 2021 6.140 6.140 6.110 6.110 146,277 +0.00(+0.00%)
May 04, 2021 6.100 6.110 6.070 6.110 80,336 +0.06(+0.99%)
May 03, 2021 6.000 6.060 6.000 6.050 100,441 +0.07(+1.17%)
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%)
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.