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 29, 2022 8.590 8.630 8.530 8.530 82,048 +0.07(+0.88%)
Jul 28, 2022 8.490 8.500 8.440 8.456 15,855 -0.00(-0.05%)
Jul 27, 2022 8.360 8.460 8.340 8.460 81,751 +0.13(+1.56%)
Jul 26, 2022 8.400 8.410 8.290 8.330 43,143 +0.08(+0.97%)
Jul 25, 2022 8.220 8.260 8.180 8.250 9,821 +0.11(+1.35%)
Jul 22, 2022 8.180 8.260 8.130 8.140 31,766 -0.07(-0.85%)
Jul 21, 2022 8.180 8.240 8.140 8.210 37,720 -0.11(-1.32%)
Jul 20, 2022 8.300 8.330 8.260 8.320 17,504 +0.03(+0.36%)
Jul 19, 2022 8.170 8.300 8.170 8.290 34,971 +0.01(+0.12%)
Jul 18, 2022 8.260 8.340 8.260 8.280 42,472 +0.23(+2.86%)
Jul 15, 2022 8.000 8.080 7.980 8.050 33,779 +0.11(+1.39%)
Jul 14, 2022 7.890 7.957 7.830 7.940 115,915 -0.08(-1.01%)
Jul 13, 2022 7.990 8.130 7.990 8.021 52,466 +0.03(+0.39%)
Jul 12, 2022 8.180 8.180 7.980 7.990 326,680 -0.36(-4.31%)
Jul 11, 2022 8.390 8.390 8.300 8.350 19,785 -0.01(-0.12%)
Jul 08, 2022 8.320 8.380 8.260 8.360 46,562 +0.13(+1.58%)
Jul 07, 2022 8.180 8.310 8.180 8.230 39,122 +0.24(+3.00%)
Jul 06, 2022 8.040 8.065 7.890 7.990 323,600 -0.07(-0.87%)
Jul 05, 2022 8.270 8.335 8.000 8.060 707,268 -0.43(-5.06%)
Jul 01, 2022 8.560 8.560 8.440 8.490 32,461 -0.01(-0.12%)
Jun 30, 2022 8.670 8.670 8.480 8.500 78,937 -0.21(-2.41%)
Jun 29, 2022 8.860 8.890 8.710 8.710 61,631 -0.07(-0.80%)
Jun 28, 2022 8.780 8.820 8.760 8.780 87,237 +0.04(+0.46%)
Jun 27, 2022 8.710 8.740 8.620 8.740 87,118 +0.08(+0.92%)
Jun 24, 2022 8.610 8.715 8.565 8.660 293,096 +0.05(+0.58%)
Jun 23, 2022 8.810 8.840 8.600 8.610 235,376 -0.23(-2.60%)
Jun 22, 2022 8.770 8.902 8.730 8.840 190,349 -0.17(-1.89%)
Jun 21, 2022 9.100 9.139 9.010 9.010 109,831 -0.07(-0.74%)
Jun 17, 2022 9.280 9.280 9.000 9.078 168,371 -0.25(-2.69%)
Jun 16, 2022 9.280 9.360 9.180 9.328 147,896 +0.04(+0.41%)
Jun 15, 2022 9.280 9.331 9.210 9.290 31,230 +0.03(+0.32%)
Jun 14, 2022 9.500 9.500 9.220 9.260 217,068 -0.19(-2.01%)
Jun 13, 2022 9.480 9.523 9.340 9.450 104,052 -0.12(-1.25%)
Jun 10, 2022 9.610 9.620 9.511 9.570 122,177 -0.09(-0.93%)
Jun 09, 2022 9.640 9.700 9.590 9.660 144,831 -0.04(-0.41%)
Jun 08, 2022 9.700 9.789 9.670 9.700 59,176 +0.04(+0.41%)
Jun 07, 2022 9.620 9.690 9.589 9.660 34,733 +0.00(+0.00%)
Jun 06, 2022 9.630 9.670 9.620 9.660 71,912 +0.06(+0.63%)
Jun 03, 2022 9.540 9.600 9.512 9.600 23,245 +0.08(+0.84%)
Jun 02, 2022 9.470 9.550 9.446 9.520 102,129 +0.07(+0.74%)
Jun 01, 2022 9.460 9.500 9.390 9.450 100,292 +0.08(+0.85%)
May 31, 2022 9.590 9.690 9.370 9.370 257,501 -0.12(-1.26%)
May 27, 2022 9.400 9.510 9.400 9.490 115,342 +0.05(+0.53%)
May 26, 2022 9.360 9.500 9.360 9.440 85,374 +0.08(+0.85%)
May 25, 2022 9.310 9.360 9.290 9.360 38,113 +0.01(+0.11%)
May 24, 2022 9.360 9.380 9.285 9.350 46,789 -0.03(-0.32%)
May 23, 2022 9.320 9.380 9.290 9.380 46,137 +0.07(+0.75%)
May 20, 2022 9.290 9.310 9.210 9.310 82,894 +0.02(+0.22%)
May 19, 2022 9.100 9.320 9.100 9.290 500,737 +0.14(+1.53%)
May 18, 2022 9.350 9.350 9.131 9.150 69,998 -0.21(-2.24%)
May 17, 2022 9.440 9.470 9.320 9.360 115,056 -0.06(-0.64%)
May 16, 2022 9.280 9.420 9.259 9.420 208,814 +0.26(+2.84%)
May 13, 2022 9.100 9.180 9.070 9.160 46,018 +0.08(+0.88%)
May 12, 2022 9.000 9.080 8.920 9.080 148,729 +0.07(+0.78%)
May 11, 2022 8.990 9.080 8.960 9.010 113,569 +0.23(+2.62%)
May 10, 2022 8.900 8.920 8.780 8.780 140,057 -0.10(-1.13%)
May 09, 2022 9.130 9.130 8.840 8.880 432,025 -0.40(-4.31%)
May 06, 2022 9.420 9.420 9.220 9.280 222,614 -0.08(-0.85%)
May 05, 2022 9.440 9.440 9.270 9.360 56,096 +0.00(+0.00%)
May 04, 2022 9.260 9.370 9.230 9.360 171,897 +0.28(+3.08%)
May 03, 2022 9.060 9.220 9.060 9.080 86,926 -0.09(-0.98%)
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.