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, 2010 7.440 7.470 7.310 7.340 272,815 -0.13(-1.74%)
Aug 30, 2010 7.470 7.500 7.450 7.470 183,759 +0.01(+0.13%)
Aug 27, 2010 7.460 7.480 7.348 7.460 120,737 +0.12(+1.63%)
Aug 26, 2010 7.350 7.380 7.310 7.340 299,191 +0.06(+0.82%)
Aug 25, 2010 7.250 7.280 7.190 7.280 185,589 +0.05(+0.69%)
Aug 24, 2010 7.250 7.280 7.218 7.230 141,120 -0.11(-1.50%)
Aug 23, 2010 7.380 7.414 7.330 7.340 438,711 -0.03(-0.41%)
Aug 20, 2010 7.380 7.409 7.360 7.370 624,362 -0.08(-1.07%)
Aug 19, 2010 7.530 7.530 7.420 7.450 166,348 -0.05(-0.67%)
Aug 18, 2010 7.460 7.500 7.400 7.500 154,777 +0.01(+0.13%)
Aug 17, 2010 7.500 7.550 7.490 7.490 278,629 +0.05(+0.67%)
Aug 16, 2010 7.490 7.490 7.360 7.440 227,378 -0.03(-0.40%)
Aug 13, 2010 7.470 7.516 7.450 7.470 51,664 -0.02(-0.27%)
Aug 12, 2010 7.470 7.550 7.450 7.490 192,176 -0.02(-0.27%)
Aug 11, 2010 7.580 7.580 7.490 7.510 267,903 -0.13(-1.70%)
Aug 10, 2010 7.620 7.680 7.570 7.640 212,052 -0.07(-0.91%)
Aug 09, 2010 7.690 7.760 7.690 7.710 273,627 +0.01(+0.13%)
Aug 06, 2010 7.700 7.840 7.674 7.700 319,677 -0.13(-1.66%)
Aug 05, 2010 7.850 7.890 7.810 7.830 388,883 +0.02(+0.26%)
Aug 04, 2010 7.770 7.820 7.750 7.810 465,244 +0.09(+1.17%)
Aug 03, 2010 7.700 7.750 7.690 7.720 629,927 +0.01(+0.13%)
Aug 02, 2010 7.680 7.740 7.670 7.710 439,173 +0.16(+2.12%)
Jul 30, 2010 7.550 7.560 7.390 7.550 326,520 +0.11(+1.48%)
Jul 29, 2010 7.370 7.467 7.370 7.440 279,841 +0.14(+1.92%)
Jul 28, 2010 7.270 7.334 7.251 7.300 169,116 +0.02(+0.27%)
Jul 27, 2010 7.350 7.370 7.230 7.280 347,565 -0.05(-0.68%)
Jul 26, 2010 7.320 7.370 7.300 7.330 165,876 -0.03(-0.41%)
Jul 23, 2010 7.340 7.370 7.320 7.360 338,575 +0.01(+0.14%)
Jul 22, 2010 7.280 7.360 7.280 7.350 174,349 +0.16(+2.23%)
Jul 21, 2010 7.270 7.280 7.170 7.190 267,936 +0.01(+0.14%)
Jul 20, 2010 7.100 7.200 7.100 7.180 242,787 +0.00(+0.00%)
Jul 19, 2010 7.210 7.232 7.120 7.180 789,984 +0.02(+0.28%)
Jul 16, 2010 7.160 7.220 7.130 7.160 226,025 -0.08(-1.10%)
Jul 15, 2010 7.200 7.270 7.130 7.240 507,311 +0.05(+0.70%)
Jul 14, 2010 7.170 7.240 7.130 7.190 472,564 +0.01(+0.14%)
Jul 13, 2010 7.150 7.180 7.110 7.180 159,955 +0.14(+1.99%)
Jul 12, 2010 7.070 7.110 7.030 7.040 126,675 -0.10(-1.40%)
Jul 09, 2010 7.140 7.150 7.080 7.140 470,074 +0.04(+0.56%)
Jul 08, 2010 7.100 7.124 7.020 7.100 685,245 +0.07(+1.00%)
Jul 07, 2010 6.920 7.040 6.910 7.030 4,263,977 +0.12(+1.74%)
Jul 06, 2010 6.960 7.000 6.870 6.910 394,123 +0.02(+0.29%)
Jul 02, 2010 6.890 6.982 6.860 6.890 573,353 -0.02(-0.29%)
Jul 01, 2010 6.930 6.950 6.830 6.910 1,932,449 -0.08(-1.14%)
Jun 30, 2010 6.960 7.020 6.944 6.990 486,272 +0.06(+0.87%)
Jun 29, 2010 6.990 7.000 6.910 6.930 453,232 -0.26(-3.62%)
Jun 25, 2010 7.190 7.220 7.110 7.190 313,646 +0.12(+1.70%)
Jun 24, 2010 7.070 7.120 7.052 7.070 125,429 +0.04(+0.57%)
Jun 23, 2010 7.130 7.130 7.020 7.030 151,350 -0.10(-1.40%)
Jun 22, 2010 7.180 7.220 7.130 7.130 299,021 -0.02(-0.28%)
Jun 21, 2010 7.270 7.300 7.150 7.150 226,210 +0.00(+0.00%)
Jun 18, 2010 7.150 7.200 7.120 7.150 167,487 -0.04(-0.51%)
Jun 17, 2010 7.220 7.220 7.148 7.186 244,672 -0.01(-0.19%)
Jun 16, 2010 7.110 7.220 7.110 7.200 197,954 +0.02(+0.28%)
Jun 15, 2010 7.100 7.180 7.060 7.180 333,397 +0.15(+2.13%)
Jun 14, 2010 7.040 7.100 7.020 7.030 284,562 +0.05(+0.72%)
Jun 11, 2010 6.950 6.980 6.890 6.980 192,880 +0.01(+0.14%)
Jun 10, 2010 6.900 6.980 6.900 6.970 244,587 +0.14(+2.05%)
Jun 09, 2010 6.870 6.920 6.830 6.830 168,939 +0.06(+0.89%)
Jun 08, 2010 6.730 6.800 6.710 6.770 490,941 +0.04(+0.59%)
Jun 07, 2010 6.720 6.780 6.680 6.730 290,393 +0.01(+0.15%)
Jun 04, 2010 6.720 6.879 6.720 6.720 263,518 -0.22(-3.17%)
Jun 03, 2010 6.930 6.970 6.880 6.940 286,398 +0.02(+0.29%)
Jun 02, 2010 6.910 6.960 6.870 6.920 178,989 +0.05(+0.73%)
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.