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, 2017 5.000 5.040 4.990 5.030 353,760 +0.02(+0.40%)
Jul 28, 2017 5.000 5.037 5.000 5.010 67,972 +0.02(+0.40%)
Jul 27, 2017 4.990 5.009 4.980 4.990 79,940 +0.03(+0.61%)
Jul 26, 2017 4.940 4.960 4.920 4.960 37,021 +0.05(+1.02%)
Jul 25, 2017 4.920 4.930 4.900 4.910 34,452 +0.03(+0.61%)
Jul 24, 2017 4.910 4.910 4.860 4.880 27,928 +0.02(+0.41%)
Jul 21, 2017 4.930 4.930 4.860 4.860 25,677 -0.06(-1.22%)
Jul 20, 2017 4.930 4.957 4.820 4.920 34,327 -0.01(-0.20%)
Jul 19, 2017 4.920 4.940 4.909 4.930 69,958 +0.04(+0.82%)
Jul 18, 2017 4.900 4.930 4.872 4.890 69,578 +0.02(+0.41%)
Jul 17, 2017 4.890 4.890 4.860 4.870 357,367 -0.02(-0.41%)
Jul 14, 2017 4.860 4.890 4.860 4.890 83,716 +0.06(+1.24%)
Jul 13, 2017 4.840 4.860 4.830 4.830 55,285 -0.03(-0.62%)
Jul 12, 2017 4.900 4.900 4.850 4.860 69,882 +0.00(+0.00%)
Jul 11, 2017 4.820 4.870 4.810 4.860 72,872 +0.03(+0.62%)
Jul 10, 2017 4.810 4.840 4.800 4.830 179,947 +0.04(+0.84%)
Jul 07, 2017 4.810 4.820 4.780 4.790 146,346 -0.06(-1.24%)
Jul 06, 2017 4.890 4.890 4.840 4.850 76,294 +0.00(+0.00%)
Jul 05, 2017 4.800 4.890 4.800 4.850 4,478,540 -0.05(-1.02%)
Jul 03, 2017 4.910 4.930 4.900 4.900 277,058 +0.01(+0.20%)
Jun 30, 2017 4.830 4.890 4.810 4.890 138,804 +0.11(+2.30%)
Jun 29, 2017 4.780 4.810 4.760 4.780 67,584 +0.03(+0.63%)
Jun 28, 2017 4.720 4.760 4.690 4.750 74,990 +0.03(+0.64%)
Jun 27, 2017 4.670 4.742 4.670 4.720 106,867 +0.04(+0.85%)
Jun 26, 2017 4.660 4.690 4.653 4.680 60,655 +0.01(+0.21%)
Jun 23, 2017 4.650 4.680 4.650 4.670 82,883 +0.02(+0.43%)
Jun 22, 2017 4.680 4.680 4.640 4.650 283,597 +0.01(+0.12%)
Jun 21, 2017 4.700 4.709 4.641 4.644 26,004 -0.05(-0.97%)
Jun 20, 2017 4.700 4.710 4.670 4.690 107,330 -0.05(-1.06%)
Jun 19, 2017 4.777 4.780 4.740 4.740 66,026 -0.03(-0.63%)
Jun 16, 2017 4.760 4.780 4.760 4.770 88,295 +0.02(+0.42%)
Jun 15, 2017 4.720 4.750 4.720 4.750 113,236 +0.01(+0.21%)
Jun 14, 2017 4.800 4.820 4.730 4.740 151,865 -0.06(-1.25%)
Jun 13, 2017 4.790 4.810 4.780 4.800 129,588 +0.01(+0.21%)
Jun 12, 2017 4.810 4.840 4.790 4.790 65,019 -0.03(-0.62%)
Jun 09, 2017 4.810 4.840 4.810 4.820 141,984 +0.01(+0.21%)
Jun 08, 2017 4.800 4.830 4.800 4.810 92,514 +0.01(+0.21%)
Jun 07, 2017 4.850 4.870 4.800 4.800 71,830 -0.07(-1.44%)
Jun 06, 2017 4.830 4.870 4.830 4.870 131,736 +0.04(+0.83%)
Jun 05, 2017 4.840 4.846 4.820 4.830 79,519 -0.03(-0.62%)
Jun 02, 2017 4.820 4.870 4.820 4.860 123,424 -0.01(-0.21%)
Jun 01, 2017 4.887 4.910 4.860 4.870 4,638,805 -0.01(-0.20%)
May 31, 2017 4.880 4.910 4.875 4.880 59,500 -0.07(-1.41%)
May 30, 2017 4.990 4.990 4.920 4.950 106,245 -0.02(-0.40%)
May 26, 2017 4.910 4.990 4.910 4.970 45,601 +0.04(+0.81%)
May 25, 2017 5.033 5.040 4.930 4.930 62,349 -0.09(-1.79%)
May 24, 2017 5.030 5.040 5.010 5.020 54,984 -0.03(-0.59%)
May 23, 2017 5.060 5.070 5.030 5.050 63,429 -0.02(-0.39%)
May 22, 2017 5.050 5.075 5.050 5.070 61,352 +0.04(+0.80%)
May 19, 2017 5.000 5.030 5.000 5.030 242,234 +0.08(+1.62%)
May 18, 2017 4.940 4.970 4.928 4.950 35,522 -0.03(-0.60%)
May 17, 2017 4.970 5.000 4.942 4.980 66,085 +0.04(+0.81%)
May 16, 2017 4.970 4.980 4.940 4.940 115,535 -0.02(-0.40%)
May 15, 2017 4.990 4.994 4.950 4.960 57,943 +0.04(+0.81%)
May 12, 2017 4.930 4.939 4.910 4.920 84,261 +0.01(+0.20%)
May 11, 2017 4.910 4.920 4.850 4.910 204,016 +0.03(+0.61%)
May 10, 2017 4.846 4.890 4.841 4.880 65,513 +0.06(+1.16%)
May 09, 2017 4.840 4.860 4.820 4.824 40,695 -0.03(-0.53%)
May 08, 2017 4.850 4.860 4.824 4.850 104,068 -0.01(-0.21%)
May 05, 2017 4.840 4.880 4.830 4.860 99,611 +0.03(+0.62%)
May 04, 2017 4.920 4.920 4.810 4.830 92,061 -0.09(-1.83%)
May 03, 2017 4.930 4.940 4.910 4.920 378,339 -0.03(-0.61%)
May 02, 2017 4.970 4.987 4.930 4.950 168,720 -0.04(-0.80%)
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.