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, 2016 4.877 4.890 4.810 4.820 132,827 -0.07(-1.43%)
Aug 30, 2016 4.950 4.969 4.890 4.890 162,058 -0.07(-1.41%)
Aug 29, 2016 4.960 4.960 4.940 4.960 168,351 -0.03(-0.60%)
Aug 26, 2016 5.000 5.060 4.970 4.990 138,208 +0.00(+0.00%)
Aug 25, 2016 4.980 5.010 4.980 4.990 188,913 +0.01(+0.20%)
Aug 24, 2016 5.010 5.030 4.980 4.980 82,561 -0.08(-1.58%)
Aug 23, 2016 5.000 5.080 4.990 5.060 243,025 +0.04(+0.80%)
Aug 22, 2016 5.060 5.060 5.020 5.020 111,141 -0.08(-1.57%)
Aug 19, 2016 5.077 5.100 5.070 5.100 57,476 +0.00(+0.00%)
Aug 18, 2016 5.070 5.126 5.060 5.100 132,124 +0.05(+0.99%)
Aug 17, 2016 5.020 5.060 4.950 5.050 84,672 +0.03(+0.60%)
Aug 16, 2016 4.990 5.040 4.970 5.020 147,979 +0.02(+0.40%)
Aug 15, 2016 4.960 5.000 4.750 5.000 109,800 +0.07(+1.42%)
Aug 12, 2016 4.900 4.940 4.887 4.930 204,966 +0.04(+0.82%)
Aug 11, 2016 4.840 4.910 4.835 4.890 108,520 +0.07(+1.45%)
Aug 10, 2016 4.890 4.910 4.813 4.820 171,585 -0.04(-0.82%)
Aug 09, 2016 4.900 4.910 4.850 4.860 126,387 -0.03(-0.67%)
Aug 08, 2016 4.880 4.910 4.880 4.893 65,197 +0.03(+0.67%)
Aug 05, 2016 4.860 4.860 4.830 4.860 582,013 +0.00(+0.00%)
Aug 04, 2016 4.810 4.864 4.790 4.860 758,041 +0.04(+0.83%)
Aug 03, 2016 4.760 4.830 4.760 4.820 186,059 +0.07(+1.47%)
Aug 02, 2016 4.824 4.840 4.730 4.750 858,796 -0.01(-0.21%)
Aug 01, 2016 4.800 4.830 4.760 4.760 435,456 -0.08(-1.65%)
Jul 29, 2016 4.790 4.860 4.780 4.840 148,836 +0.04(+0.83%)
Jul 28, 2016 4.840 4.840 4.800 4.800 96,369 -0.04(-0.83%)
Jul 27, 2016 4.870 4.890 4.810 4.840 90,075 -0.01(-0.21%)
Jul 26, 2016 4.864 4.880 4.840 4.850 196,837 -0.01(-0.21%)
Jul 25, 2016 4.890 4.890 4.850 4.860 102,345 -0.05(-1.02%)
Jul 22, 2016 4.930 4.930 4.890 4.910 151,540 -0.02(-0.41%)
Jul 21, 2016 4.910 4.970 4.910 4.930 102,807 -0.02(-0.30%)
Jul 20, 2016 4.930 4.980 4.921 4.945 97,101 -0.02(-0.50%)
Jul 19, 2016 5.020 5.020 4.970 4.970 218,763 -0.06(-1.19%)
Jul 18, 2016 5.010 5.040 4.990 5.030 82,210 -0.01(-0.28%)
Jul 15, 2016 5.062 5.071 5.030 5.044 81,598 -0.01(-0.12%)
Jul 14, 2016 5.080 5.080 5.050 5.050 271,697 +0.02(+0.40%)
Jul 13, 2016 5.080 5.090 5.020 5.030 141,851 -0.05(-0.98%)
Jul 12, 2016 5.030 5.090 5.000 5.080 106,440 +0.12(+2.34%)
Jul 11, 2016 5.020 5.028 4.960 4.964 98,898 -0.04(-0.72%)
Jul 08, 2016 4.960 4.940 4.940 5.000 1,755,338 +0.06(+1.21%)
Jul 07, 2016 5.080 5.081 4.920 4.940 723,260 -0.13(-2.56%)
Jul 06, 2016 4.990 5.070 4.980 5.070 1,778,353 +0.03(+0.60%)
Jul 05, 2016 5.070 5.089 5.000 5.040 216,707 -0.12(-2.33%)
Jul 01, 2016 5.100 5.160 5.160 5.160 2,082,000 +0.05(+0.98%)
Jun 30, 2016 5.130 5.140 5.097 5.110 403,668 -0.02(-0.39%)
Jun 29, 2016 5.110 5.170 5.100 5.130 191,554 +0.05(+0.98%)
Jun 28, 2016 5.060 5.089 5.040 5.080 175,189 +0.09(+1.80%)
Jun 27, 2016 5.020 5.020 4.960 4.990 190,616 -0.04(-0.80%)
Jun 24, 2016 5.020 5.040 5.010 5.030 207,199 -0.10(-1.95%)
Jun 23, 2016 5.110 5.140 5.090 5.130 52,974 +0.04(+0.79%)
Jun 22, 2016 5.159 5.159 5.076 5.090 845,218 -0.05(-0.97%)
Jun 21, 2016 5.120 5.140 5.092 5.140 93,932 -0.02(-0.39%)
Jun 20, 2016 5.150 5.180 5.131 5.160 58,049 +0.03(+0.58%)
Jun 17, 2016 5.075 5.130 5.070 5.130 241,504 +0.12(+2.40%)
Jun 16, 2016 5.020 5.043 5.000 5.010 933,188 -0.06(-1.18%)
Jun 15, 2016 5.100 5.166 5.070 5.070 213,597 -0.06(-1.17%)
Jun 14, 2016 5.110 5.130 5.080 5.130 62,322 +0.00(+0.00%)
Jun 13, 2016 5.160 5.173 5.130 5.130 91,867 -0.02(-0.39%)
Jun 10, 2016 5.190 5.200 5.140 5.150 142,675 -0.08(-1.53%)
Jun 09, 2016 5.180 5.230 5.180 5.230 89,607 -0.02(-0.36%)
Jun 08, 2016 5.210 5.250 5.123 5.249 294,986 +0.09(+1.72%)
Jun 07, 2016 5.140 5.170 5.123 5.160 1,125,504 +0.02(+0.39%)
Jun 06, 2016 5.120 5.140 5.110 5.140 122,876 +0.08(+1.58%)
Jun 03, 2016 5.060 5.070 5.040 5.060 599,705 +0.03(+0.70%)
Jun 02, 2016 5.000 5.050 4.970 5.025 895,501 +0.01(+0.10%)
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.