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 (%)
Jul 31, 2014 8.190 8.200 8.130 8.130 3,919,117 -0.06(-0.73%)
Jul 30, 2014 8.240 8.240 8.190 8.190 356,048 -0.04(-0.49%)
Jul 29, 2014 8.250 8.250 8.190 8.230 325,600 -0.06(-0.72%)
Jul 28, 2014 8.270 8.290 8.260 8.290 254,571 +0.01(+0.12%)
Jul 25, 2014 8.220 8.280 8.220 8.280 306,424 +0.04(+0.49%)
Jul 24, 2014 8.320 8.330 8.240 8.240 246,134 -0.05(-0.60%)
Jul 23, 2014 8.270 8.290 8.260 8.290 211,965 +0.04(+0.48%)
Jul 22, 2014 8.290 8.320 8.250 8.250 358,486 -0.05(-0.60%)
Jul 21, 2014 8.260 8.300 8.250 8.300 241,492 +0.04(+0.48%)
Jul 18, 2014 8.300 8.316 8.260 8.260 190,662 -0.05(-0.60%)
Jul 17, 2014 8.300 8.356 8.274 8.310 328,109 +0.02(+0.24%)
Jul 16, 2014 8.300 8.322 8.280 8.290 293,514 +0.02(+0.24%)
Jul 15, 2014 8.280 8.280 8.230 8.270 376,992 -0.06(-0.72%)
Jul 14, 2014 8.290 8.330 8.260 8.330 717,149 +0.03(+0.36%)
Jul 11, 2014 8.350 8.360 8.290 8.300 221,654 -0.09(-1.07%)
Jul 10, 2014 8.390 8.400 8.370 8.390 370,812 -0.01(-0.12%)
Jul 09, 2014 8.420 8.450 8.370 8.400 459,329 -0.04(-0.47%)
Jul 08, 2014 8.490 8.500 8.430 8.440 444,604 -0.03(-0.35%)
Jul 07, 2014 8.500 8.512 8.450 8.470 1,415,215 -0.09(-1.05%)
Jul 03, 2014 8.570 8.560 8.560 8.560 169,700 -0.02(-0.23%)
Jul 02, 2014 8.550 8.590 8.550 8.580 291,367 -0.01(-0.12%)
Jul 01, 2014 8.580 8.590 8.550 8.590 309,548 +0.00(+0.00%)
Jun 30, 2014 8.630 8.650 8.580 8.590 336,516 -0.08(-0.89%)
Jun 27, 2014 8.680 8.690 8.660 8.667 219,336 -0.01(-0.15%)
Jun 26, 2014 8.670 8.690 8.650 8.680 181,498 -0.03(-0.34%)
Jun 25, 2014 8.670 8.710 8.660 8.710 251,768 +0.02(+0.23%)
Jun 24, 2014 8.670 8.700 8.670 8.690 232,479 -0.01(-0.11%)
Jun 23, 2014 8.710 8.710 8.670 8.700 295,734 -0.01(-0.11%)
Jun 20, 2014 8.710 8.720 8.690 8.710 341,149 +0.00(+0.00%)
Jun 19, 2014 8.660 8.710 8.630 8.710 381,345 +0.09(+1.04%)
Jun 18, 2014 8.610 8.640 8.610 8.620 553,149 +0.01(+0.12%)
Jun 17, 2014 8.610 8.616 8.576 8.610 712,773 +0.01(+0.12%)
Jun 16, 2014 8.610 8.630 8.580 8.600 228,572 -0.01(-0.12%)
Jun 13, 2014 8.600 8.618 8.580 8.610 395,087 +0.04(+0.47%)
Jun 12, 2014 8.540 8.600 8.510 8.570 271,251 +0.08(+0.94%)
Jun 11, 2014 8.500 8.520 8.470 8.490 354,235 -0.01(-0.12%)
Jun 10, 2014 8.550 8.550 8.500 8.500 419,551 -0.01(-0.12%)
Jun 06, 2014 8.460 8.510 8.440 8.510 350,518 +0.04(+0.47%)
Jun 05, 2014 8.450 8.470 8.430 8.470 348,090 +0.00(+0.00%)
Jun 04, 2014 8.470 8.490 8.450 8.470 243,835 -0.01(-0.12%)
Jun 03, 2014 8.450 8.490 8.450 8.480 402,944 -0.02(-0.24%)
Jun 02, 2014 8.490 8.520 8.470 8.500 283,032 -0.01(-0.12%)
May 30, 2014 8.500 8.520 8.490 8.510 266,939 -0.05(-0.58%)
May 29, 2014 8.540 8.560 8.520 8.560 256,737 +0.02(+0.23%)
May 28, 2014 8.550 8.553 8.520 8.540 186,764 -0.02(-0.23%)
May 27, 2014 8.560 8.590 8.550 8.560 303,847 -0.06(-0.70%)
May 23, 2014 8.620 8.620 8.620 8.620 310,800 +0.00(+0.00%)
May 22, 2014 8.660 8.680 8.610 8.620 194,053 -0.00(-0.00%)
May 21, 2014 8.580 8.621 8.580 8.620 236,382 +0.02(+0.23%)
May 20, 2014 8.590 8.610 8.580 8.600 450,567 -0.01(-0.12%)
May 19, 2014 8.620 8.630 8.584 8.610 403,619 +0.02(+0.23%)
May 16, 2014 8.590 8.610 8.580 8.590 206,959 -0.01(-0.12%)
May 15, 2014 8.630 8.630 8.590 8.600 255,445 -0.06(-0.69%)
May 14, 2014 8.660 8.660 8.630 8.660 270,840 +0.02(+0.23%)
May 13, 2014 8.630 8.640 8.597 8.640 253,881 +0.03(+0.40%)
May 12, 2014 8.600 8.610 8.580 8.606 247,243 +0.03(+0.30%)
May 09, 2014 8.600 8.720 8.550 8.580 381,180 -0.03(-0.35%)
May 08, 2014 8.580 8.620 8.580 8.610 2,939,897 -0.02(-0.23%)
May 07, 2014 8.610 8.640 8.590 8.630 284,195 +0.00(+0.00%)
May 06, 2014 8.630 8.660 8.610 8.630 322,950 +0.01(+0.12%)
May 05, 2014 8.600 8.630 8.600 8.620 251,131 +0.00(+0.00%)
May 02, 2014 8.610 8.630 8.576 8.620 400,299 +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.