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, 2020 4.210 4.229 4.182 4.210 119,800 +0.01(+0.36%)
Jul 30, 2020 4.150 4.210 4.150 4.195 17,785 -0.07(-1.76%)
Jul 29, 2020 4.250 4.270 4.230 4.270 9,080 +0.06(+1.43%)
Jul 28, 2020 4.210 4.230 4.200 4.210 45,288 -0.02(-0.47%)
Jul 27, 2020 4.230 4.250 4.200 4.230 28,993 +0.01(+0.24%)
Jul 24, 2020 4.220 4.230 4.189 4.220 49,700 +0.00(+0.02%)
Jul 23, 2020 4.230 4.250 4.210 4.219 110,671 -0.02(-0.49%)
Jul 22, 2020 4.200 4.240 4.170 4.240 244,249 +0.05(+1.19%)
Jul 21, 2020 4.180 4.210 4.180 4.190 33,318 +0.09(+2.20%)
Jul 20, 2020 4.100 4.110 4.090 4.100 14,549 -0.01(-0.24%)
Jul 17, 2020 4.120 4.139 4.100 4.110 28,000 -0.01(-0.24%)
Jul 16, 2020 4.140 4.140 4.110 4.120 3,420 -0.01(-0.24%)
Jul 15, 2020 4.110 4.140 4.100 4.130 31,164 +0.03(+0.73%)
Jul 14, 2020 4.070 4.120 4.070 4.100 118,067 +0.00(+0.00%)
Jul 13, 2020 4.130 4.150 4.100 4.100 21,247 -0.04(-0.88%)
Jul 10, 2020 4.100 4.160 4.100 4.136 25,600 +0.03(+0.64%)
Jul 09, 2020 4.170 4.170 4.090 4.110 51,822 -0.04(-0.94%)
Jul 08, 2020 4.140 4.160 4.127 4.149 31,440 +0.04(+1.00%)
Jul 07, 2020 4.090 4.140 4.080 4.108 40,076 +0.03(+0.69%)
Jul 06, 2020 4.080 4.120 4.080 4.080 71,995 +0.04(+0.99%)
Jul 02, 2020 4.050 4.061 4.030 4.040 36,800 +0.01(+0.13%)
Jul 01, 2020 4.010 4.040 4.000 4.035 135,174 +0.04(+1.13%)
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%)
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.