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, 2017 4.930 5.020 4.930 5.005 220,593 +0.10(+2.14%)
Aug 30, 2017 4.920 4.931 4.900 4.900 54,150 -0.02(-0.41%)
Aug 29, 2017 4.990 4.990 4.920 4.920 78,225 -0.01(-0.20%)
Aug 28, 2017 4.910 4.940 4.910 4.930 47,576 -0.01(-0.20%)
Aug 25, 2017 4.940 4.960 4.920 4.940 45,233 +0.00(+0.00%)
Aug 24, 2017 4.950 4.970 4.920 4.940 58,144 -0.02(-0.40%)
Aug 23, 2017 4.920 4.960 4.920 4.960 76,665 +0.03(+0.61%)
Aug 22, 2017 4.940 4.940 4.910 4.930 219,497 +0.02(+0.41%)
Aug 21, 2017 4.930 4.940 4.910 4.910 89,018 -0.03(-0.61%)
Aug 18, 2017 4.890 4.952 4.890 4.940 117,904 +0.07(+1.44%)
Aug 17, 2017 4.870 4.900 4.860 4.870 66,736 -0.01(-0.20%)
Aug 16, 2017 4.910 4.915 4.880 4.880 547,617 -0.00(-0.10%)
Aug 15, 2017 4.900 4.900 4.850 4.885 38,188 -0.03(-0.51%)
Aug 14, 2017 4.960 4.960 4.910 4.910 64,609 -0.06(-1.21%)
Aug 11, 2017 4.980 4.980 4.940 4.970 88,416 +0.01(+0.30%)
Aug 10, 2017 5.040 5.050 4.950 4.955 106,733 -0.08(-1.49%)
Aug 09, 2017 4.990 5.040 4.990 5.030 74,561 +0.04(+0.80%)
Aug 08, 2017 5.050 5.050 4.980 4.990 79,042 +0.00(+0.00%)
Aug 07, 2017 4.960 5.000 4.960 4.990 210,838 +0.02(+0.40%)
Aug 04, 2017 4.992 4.992 4.950 4.970 93,600 +0.00(+0.00%)
Aug 03, 2017 5.020 5.020 4.970 4.970 132,307 -0.03(-0.60%)
Aug 02, 2017 4.990 5.010 4.960 5.000 171,617 +0.04(+0.81%)
Aug 01, 2017 4.990 5.000 4.940 4.960 2,726,623 -0.07(-1.39%)
Jul 31, 2017 5.000 5.040 4.990 5.030 353,760 +0.02(+0.40%)
Jul 28, 2017 5.000 5.037 5.000 5.010 67,972 +0.02(+0.40%)
Jul 27, 2017 4.990 5.009 4.980 4.990 79,940 +0.03(+0.61%)
Jul 26, 2017 4.940 4.960 4.920 4.960 37,021 +0.05(+1.02%)
Jul 25, 2017 4.920 4.930 4.900 4.910 34,452 +0.03(+0.61%)
Jul 24, 2017 4.910 4.910 4.860 4.880 27,928 +0.02(+0.41%)
Jul 21, 2017 4.930 4.930 4.860 4.860 25,677 -0.06(-1.22%)
Jul 20, 2017 4.930 4.957 4.820 4.920 34,327 -0.01(-0.20%)
Jul 19, 2017 4.920 4.940 4.909 4.930 69,958 +0.04(+0.82%)
Jul 18, 2017 4.900 4.930 4.872 4.890 69,578 +0.02(+0.41%)
Jul 17, 2017 4.890 4.890 4.860 4.870 357,367 -0.02(-0.41%)
Jul 14, 2017 4.860 4.890 4.860 4.890 83,716 +0.06(+1.24%)
Jul 13, 2017 4.840 4.860 4.830 4.830 55,285 -0.03(-0.62%)
Jul 12, 2017 4.900 4.900 4.850 4.860 69,882 +0.00(+0.00%)
Jul 11, 2017 4.820 4.870 4.810 4.860 72,872 +0.03(+0.62%)
Jul 10, 2017 4.810 4.840 4.800 4.830 179,947 +0.04(+0.84%)
Jul 07, 2017 4.810 4.820 4.780 4.790 146,346 -0.06(-1.24%)
Jul 06, 2017 4.890 4.890 4.840 4.850 76,294 +0.00(+0.00%)
Jul 05, 2017 4.800 4.890 4.800 4.850 4,478,540 -0.05(-1.02%)
Jul 03, 2017 4.910 4.930 4.900 4.900 277,058 +0.01(+0.20%)
Jun 30, 2017 4.830 4.890 4.810 4.890 138,804 +0.11(+2.30%)
Jun 29, 2017 4.780 4.810 4.760 4.780 67,584 +0.03(+0.63%)
Jun 28, 2017 4.720 4.760 4.690 4.750 74,990 +0.03(+0.64%)
Jun 27, 2017 4.670 4.742 4.670 4.720 106,867 +0.04(+0.85%)
Jun 26, 2017 4.660 4.690 4.653 4.680 60,655 +0.01(+0.21%)
Jun 23, 2017 4.650 4.680 4.650 4.670 82,883 +0.02(+0.43%)
Jun 22, 2017 4.680 4.680 4.640 4.650 283,597 +0.01(+0.12%)
Jun 21, 2017 4.700 4.709 4.641 4.644 26,004 -0.05(-0.97%)
Jun 20, 2017 4.700 4.710 4.670 4.690 107,330 -0.05(-1.06%)
Jun 19, 2017 4.777 4.780 4.740 4.740 66,026 -0.03(-0.63%)
Jun 16, 2017 4.760 4.780 4.760 4.770 88,295 +0.02(+0.42%)
Jun 15, 2017 4.720 4.750 4.720 4.750 113,236 +0.01(+0.21%)
Jun 14, 2017 4.800 4.820 4.730 4.740 151,865 -0.06(-1.25%)
Jun 13, 2017 4.790 4.810 4.780 4.800 129,588 +0.01(+0.21%)
Jun 12, 2017 4.810 4.840 4.790 4.790 65,019 -0.03(-0.62%)
Jun 09, 2017 4.810 4.840 4.810 4.820 141,984 +0.01(+0.21%)
Jun 08, 2017 4.800 4.830 4.800 4.810 92,514 +0.01(+0.21%)
Jun 07, 2017 4.850 4.870 4.800 4.800 71,830 -0.07(-1.44%)
Jun 06, 2017 4.830 4.870 4.830 4.870 131,736 +0.04(+0.83%)
Jun 05, 2017 4.840 4.846 4.820 4.830 79,519 -0.03(-0.62%)
Jun 02, 2017 4.820 4.870 4.820 4.860 123,424 -0.01(-0.21%)
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.