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 (%)
Aug 31, 2009 7.170 7.170 6.960 7.030 243,094 -0.13(-1.82%)
Aug 28, 2009 7.150 7.197 7.110 7.160 220,148 +0.03(+0.42%)
Aug 27, 2009 7.090 7.160 6.970 7.130 371,284 +0.03(+0.42%)
Aug 26, 2009 7.050 7.100 7.050 7.100 399,485 -0.01(-0.14%)
Aug 25, 2009 7.230 7.254 7.070 7.110 322,468 -0.12(-1.66%)
Aug 24, 2009 7.250 7.260 7.180 7.230 209,574 +0.08(+1.12%)
Aug 21, 2009 7.140 7.230 7.140 7.150 295,866 +0.08(+1.13%)
Aug 20, 2009 7.110 7.170 7.070 7.070 256,547 -0.10(-1.38%)
Aug 19, 2009 6.920 7.180 6.920 7.169 187,819 +0.16(+2.27%)
Aug 18, 2009 6.880 7.060 6.870 7.010 179,134 +0.10(+1.39%)
Aug 17, 2009 6.970 6.980 6.830 6.914 380,724 -0.20(-2.76%)
Aug 14, 2009 7.300 7.300 7.070 7.110 228,023 -0.23(-3.13%)
Aug 13, 2009 7.370 7.400 7.292 7.340 1,894,097 +0.06(+0.82%)
Aug 12, 2009 7.150 7.290 7.150 7.280 217,126 +0.10(+1.39%)
Aug 11, 2009 7.270 7.270 7.150 7.180 237,544 -0.11(-1.51%)
Aug 10, 2009 7.280 7.340 7.230 7.290 283,938 +0.03(+0.41%)
Aug 07, 2009 7.330 7.380 7.240 7.260 280,373 -0.07(-0.95%)
Aug 06, 2009 7.410 7.430 7.280 7.330 331,657 -0.13(-1.74%)
Aug 05, 2009 7.450 7.460 7.350 7.460 873,407 +0.06(+0.81%)
Aug 04, 2009 7.360 7.430 7.310 7.400 312,743 +0.01(+0.16%)
Aug 03, 2009 7.300 7.400 7.200 7.388 523,392 +0.26(+3.62%)
Jul 31, 2009 6.970 7.150 6.930 7.130 156,313 +0.18(+2.59%)
Jul 30, 2009 6.880 7.010 6.820 6.950 334,046 +0.23(+3.42%)
Jul 29, 2009 6.870 6.870 6.690 6.720 252,724 -0.23(-3.31%)
Jul 28, 2009 6.980 6.990 6.870 6.950 301,714 -0.07(-1.00%)
Jul 27, 2009 6.980 7.020 6.953 7.020 391,143 +0.05(+0.72%)
Jul 24, 2009 6.920 7.000 6.920 6.970 694 +0.00(+0.00%)
Jul 23, 2009 6.830 6.980 6.811 6.970 366,739 +0.14(+2.05%)
Jul 22, 2009 6.800 6.850 6.720 6.830 233,780 +0.00(+0.00%)
Jul 21, 2009 6.910 6.940 6.750 6.830 250,236 -0.04(-0.58%)
Jul 20, 2009 6.830 6.880 6.780 6.870 358,576 +0.09(+1.33%)
Jul 17, 2009 6.720 6.810 6.710 6.780 325,268 +0.12(+1.80%)
Jul 16, 2009 6.680 6.680 6.590 6.660 397,736 +0.00(+0.00%)
Jul 15, 2009 6.610 6.660 6.600 6.660 386,109 +0.16(+2.46%)
Jul 14, 2009 6.600 6.600 6.470 6.500 401,151 +0.07(+1.09%)
Jul 13, 2009 6.360 6.470 6.320 6.430 396,904 +0.03(+0.47%)
Jul 10, 2009 6.420 6.430 6.330 6.400 222,741 -0.08(-1.23%)
Jul 09, 2009 6.500 6.500 6.385 6.480 256,207 +0.09(+1.41%)
Jul 08, 2009 6.500 6.520 6.350 6.390 1,456,874 -0.18(-2.74%)
Jul 07, 2009 6.750 6.840 6.540 6.570 685,725 -0.11(-1.65%)
Jul 06, 2009 6.800 6.800 6.620 6.680 285,243 -0.18(-2.62%)
Jul 02, 2009 6.830 6.910 6.800 6.860 290,328 -0.16(-2.28%)
Jul 01, 2009 7.040 7.120 6.970 7.020 362,779 +0.03(+0.43%)
Jun 30, 2009 7.160 7.160 6.860 6.990 384,125 -0.13(-1.83%)
Jun 29, 2009 7.150 7.190 7.050 7.120 244,130 +0.07(+0.99%)
Jun 26, 2009 7.580 7.580 6.980 7.050 255,027 -0.06(-0.85%)
Jun 25, 2009 7.080 7.110 7.080 7.110 224,993 +0.11(+1.57%)
Jun 24, 2009 6.780 7.100 6.780 7.000 312,275 +0.00(+0.00%)
Jun 23, 2009 6.900 7.020 6.840 7.000 289,534 +0.16(+2.34%)
Jun 22, 2009 6.920 6.990 6.820 6.840 569,739 -0.27(-3.80%)
Jun 19, 2009 7.260 7.260 7.070 7.110 444,095 -0.10(-1.39%)
Jun 18, 2009 7.300 7.300 7.160 7.210 327,709 -0.01(-0.14%)
Jun 17, 2009 7.200 7.230 7.060 7.220 448,167 +0.03(+0.42%)
Jun 16, 2009 7.330 7.330 7.130 7.190 354,294 -0.02(-0.28%)
Jun 15, 2009 7.300 7.310 7.130 7.210 613,739 -0.17(-2.30%)
Jun 12, 2009 7.370 7.460 7.340 7.380 390,822 -0.11(-1.47%)
Jun 11, 2009 7.420 7.530 7.390 7.490 624,833 +0.13(+1.77%)
Jun 10, 2009 7.500 7.500 7.300 7.360 579,297 +0.01(+0.14%)
Jun 09, 2009 7.280 7.360 7.234 7.350 893,767 +0.13(+1.80%)
Jun 08, 2009 7.240 7.240 7.150 7.220 479,926 +0.01(+0.14%)
Jun 05, 2009 7.400 7.400 7.180 7.210 659,274 -0.12(-1.64%)
Jun 04, 2009 6.990 7.350 6.990 7.330 1,265,716 +0.24(+3.39%)
Jun 03, 2009 7.270 7.300 7.000 7.090 788,154 -0.21(-2.88%)
Jun 02, 2009 7.400 7.400 7.200 7.300 869,384 -0.06(-0.82%)
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.