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, 2019 5.200 5.210 5.160 5.160 2,159,486 -0.02(-0.39%)
Jul 30, 2019 5.180 5.190 5.160 5.180 38,581 +0.00(+0.00%)
Jul 29, 2019 5.150 5.180 5.150 5.180 36,956 +0.03(+0.58%)
Jul 26, 2019 5.150 5.179 5.150 5.150 39,800 -0.02(-0.48%)
Jul 25, 2019 5.194 5.205 5.170 5.175 37,459 +0.00(+0.10%)
Jul 24, 2019 5.190 5.230 5.170 5.170 118,676 -0.03(-0.48%)
Jul 23, 2019 5.159 5.200 5.150 5.195 103,955 +0.03(+0.48%)
Jul 22, 2019 5.170 5.190 5.170 5.170 74,753 -0.02(-0.39%)
Jul 19, 2019 5.160 5.190 5.150 5.190 30,100 +0.04(+0.78%)
Jul 18, 2019 5.180 5.180 5.120 5.150 23,764 -0.02(-0.39%)
Jul 17, 2019 5.230 5.240 5.170 5.170 156,561 -0.04(-0.77%)
Jul 16, 2019 5.270 5.280 5.181 5.210 297,071 -0.06(-1.23%)
Jul 15, 2019 5.304 5.310 5.270 5.275 27,823 -0.04(-0.66%)
Jul 12, 2019 5.290 5.320 5.290 5.310 37,700 +0.02(+0.38%)
Jul 11, 2019 5.290 5.310 5.280 5.290 77,193 -0.00(-0.05%)
Jul 10, 2019 5.264 5.300 5.250 5.293 47,278 +0.10(+1.88%)
Jul 09, 2019 5.180 5.199 5.170 5.195 39,646 +0.02(+0.29%)
Jul 08, 2019 5.200 5.220 5.180 5.180 52,029 -0.01(-0.19%)
Jul 05, 2019 5.176 5.210 5.176 5.190 2,346,500 +0.01(+0.19%)
Jul 03, 2019 5.160 5.180 5.150 5.180 43,200 +0.05(+0.96%)
Jul 02, 2019 5.190 5.190 5.130 5.130 104,027 -0.08(-1.62%)
Jul 01, 2019 5.280 5.280 5.200 5.215 175,598 -0.01(-0.19%)
Jun 28, 2019 5.280 5.290 5.210 5.225 66,400 -0.05(-0.95%)
Jun 27, 2019 5.270 5.281 5.263 5.275 39,308 +0.01(+0.09%)
Jun 26, 2019 5.250 5.290 5.250 5.270 168,652 +0.04(+0.76%)
Jun 25, 2019 5.250 5.270 5.230 5.230 120,413 -0.00(-0.10%)
Jun 24, 2019 5.210 5.240 5.200 5.235 59,521 +0.04(+0.87%)
Jun 21, 2019 5.200 5.210 5.190 5.190 44,800 -0.00(-0.09%)
Jun 20, 2019 5.180 5.200 5.170 5.195 59,701 +0.09(+1.86%)
Jun 19, 2019 5.100 5.125 5.100 5.100 116,043 -0.03(-0.49%)
Jun 18, 2019 5.100 5.153 5.100 5.125 80,707 +0.06(+1.09%)
Jun 17, 2019 5.090 5.110 5.060 5.070 64,429 -0.02(-0.39%)
Jun 14, 2019 5.080 5.110 5.080 5.090 43,800 +0.02(+0.39%)
Jun 13, 2019 5.080 5.100 5.070 5.070 53,427 +0.05(+1.00%)
Jun 12, 2019 5.050 5.070 5.020 5.020 86,021 -0.05(-0.99%)
Jun 11, 2019 5.076 5.090 5.060 5.070 66,040 +0.01(+0.20%)
Jun 10, 2019 5.050 5.076 5.045 5.060 68,830 -0.00(-0.08%)
Jun 07, 2019 5.040 5.078 5.035 5.064 48,800 -0.01(-0.12%)
Jun 06, 2019 5.000 5.070 5.000 5.070 36,994 +0.08(+1.60%)
Jun 05, 2019 5.046 5.070 4.987 4.990 89,713 -0.09(-1.80%)
Jun 04, 2019 5.060 5.090 5.060 5.082 80,870 +0.03(+0.63%)
Jun 03, 2019 5.100 5.100 5.050 5.050 177,976 -0.03(-0.59%)
May 31, 2019 5.120 5.150 5.060 5.080 2,507,900 -0.10(-1.93%)
May 30, 2019 5.230 5.230 5.180 5.180 45,657 -0.05(-0.96%)
May 29, 2019 5.210 5.240 5.200 5.230 53,483 -0.00(-0.07%)
May 28, 2019 5.228 5.240 5.220 5.234 30,020 +0.04(+0.85%)
May 24, 2019 5.170 5.200 5.150 5.190 59,900 +0.04(+0.78%)
May 23, 2019 5.160 5.170 5.120 5.150 57,229 -0.06(-1.15%)
May 22, 2019 5.240 5.260 5.210 5.210 44,932 -0.07(-1.33%)
May 21, 2019 5.290 5.306 5.280 5.280 61,462 -0.00(-0.09%)
May 20, 2019 5.280 5.300 5.280 5.285 105,367 +0.03(+0.48%)
May 17, 2019 5.280 5.290 5.260 5.260 35,100 -0.04(-0.69%)
May 16, 2019 5.290 5.310 5.290 5.297 70,419 +0.04(+0.70%)
May 15, 2019 5.240 5.280 5.240 5.260 56,709 +0.02(+0.38%)
May 14, 2019 5.210 5.250 5.210 5.240 64,800 +0.08(+1.55%)
May 13, 2019 5.220 5.220 5.150 5.160 42,345 -0.04(-0.86%)
May 10, 2019 5.206 5.220 5.200 5.205 209,800 +0.01(+0.29%)
May 09, 2019 5.200 5.200 5.172 5.190 40,580 -0.04(-0.76%)
May 08, 2019 5.216 5.240 5.216 5.230 37,511 +0.01(+0.10%)
May 07, 2019 5.230 5.240 5.210 5.225 147,525 -0.04(-0.85%)
May 06, 2019 5.230 5.280 5.230 5.270 110,228 -0.01(-0.09%)
May 03, 2019 5.280 5.300 5.270 5.275 89,300 +0.02(+0.29%)
May 02, 2019 5.280 5.280 5.250 5.260 42,438 -0.06(-1.13%)
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.