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, 2018 5.530 5.530 5.530 0 +0.03(+0.55%)
Aug 30, 2018 5.470 5.529 5.470 5.500 112,766 -0.03(-0.54%)
Aug 29, 2018 5.490 5.545 5.490 5.530 67,262 +0.06(+1.10%)
Aug 28, 2018 5.490 5.520 5.470 5.470 34,959 -0.03(-0.46%)
Aug 27, 2018 5.490 5.500 5.480 5.495 98,882 +0.01(+0.10%)
Aug 24, 2018 5.490 5.520 5.480 5.490 18,900 +0.05(+0.92%)
Aug 23, 2018 5.440 5.460 5.440 5.440 33,632 -0.05(-0.89%)
Aug 22, 2018 5.480 5.490 5.460 5.489 43,615 +0.04(+0.68%)
Aug 21, 2018 5.420 5.470 5.410 5.452 38,411 +0.03(+0.58%)
Aug 20, 2018 5.440 5.440 5.420 5.420 115,776 -0.00(-0.09%)
Aug 17, 2018 5.430 5.440 5.400 5.425 82,900 +0.04(+0.84%)
Aug 16, 2018 5.370 5.410 5.370 5.380 101,076 +0.03(+0.56%)
Aug 15, 2018 5.420 5.420 5.100 5.350 201,500 -0.10(-1.83%)
Aug 14, 2018 5.520 5.520 5.450 5.450 68,385 -0.01(-0.18%)
Aug 13, 2018 5.350 5.480 5.350 5.460 95,333 -0.04(-0.73%)
Aug 10, 2018 5.520 5.560 5.490 5.500 82,900 -0.02(-0.36%)
Aug 09, 2018 5.540 5.570 5.520 5.520 103,551 -0.02(-0.43%)
Aug 08, 2018 5.580 5.580 5.520 5.544 47,333 -0.05(-0.82%)
Aug 07, 2018 5.570 5.590 5.570 5.590 179,954 +0.05(+0.90%)
Aug 06, 2018 5.530 5.580 5.530 5.540 116,613 +0.00(+0.00%)
Aug 03, 2018 5.500 5.560 5.500 5.540 359,700 +0.02(+0.30%)
Aug 02, 2018 5.470 5.550 5.470 5.523 335,641 +0.02(+0.44%)
Aug 01, 2018 5.520 5.550 5.490 5.499 1,582,774 -0.08(-1.45%)
Jul 31, 2018 5.600 5.600 5.560 5.580 1,852,171 -0.00(-0.06%)
Jul 30, 2018 5.560 5.610 5.560 5.583 56,426 +0.04(+0.78%)
Jul 27, 2018 5.560 5.580 5.540 5.540 56,300 -0.02(-0.30%)
Jul 26, 2018 5.590 5.590 5.551 5.557 69,657 -0.01(-0.24%)
Jul 25, 2018 5.520 5.570 5.520 5.570 58,304 +0.09(+1.64%)
Jul 24, 2018 5.450 5.520 5.450 5.480 56,117 +0.01(+0.18%)
Jul 23, 2018 5.470 5.490 5.460 5.470 300,126 +0.01(+0.18%)
Jul 20, 2018 5.460 5.480 5.450 5.460 49,389 +0.04(+0.74%)
Jul 19, 2018 5.430 5.446 5.410 5.420 100,395 -0.02(-0.37%)
Jul 18, 2018 5.400 5.450 5.393 5.440 56,025 +0.02(+0.37%)
Jul 17, 2018 5.420 5.440 5.402 5.420 104,523 -0.01(-0.18%)
Jul 16, 2018 5.440 5.460 5.410 5.430 66,302 -0.06(-1.09%)
Jul 13, 2018 5.530 5.530 5.471 5.490 41,647 -0.00(-0.09%)
Jul 12, 2018 5.469 5.510 5.454 5.495 33,597 +0.04(+0.83%)
Jul 11, 2018 5.580 5.618 5.440 5.450 83,566 -0.17(-3.02%)
Jul 10, 2018 5.647 5.660 5.613 5.620 33,163 -0.03(-0.53%)
Jul 09, 2018 5.670 5.670 5.620 5.650 37,376 +0.02(+0.36%)
Jul 06, 2018 5.580 5.640 5.577 5.630 98,655 +0.04(+0.72%)
Jul 05, 2018 5.630 5.630 5.584 5.590 103,512 -0.03(-0.53%)
Jul 03, 2018 5.620 5.620 5.620 0 +0.02(+0.36%)
Jul 02, 2018 5.650 5.650 5.600 5.600 405,306 -0.08(-1.41%)
Jun 29, 2018 5.650 5.710 5.650 5.680 3,072,941 +0.05(+0.89%)
Jun 28, 2018 5.630 5.670 5.630 5.630 36,896 +0.00(+0.00%)
Jun 27, 2018 5.670 5.670 5.630 5.630 96,665 +0.03(+0.54%)
Jun 26, 2018 5.550 5.610 5.546 5.600 129,793 +0.05(+0.90%)
Jun 25, 2018 5.550 5.580 5.540 5.550 77,293 -0.06(-1.07%)
Jun 22, 2018 5.570 5.630 5.570 5.610 88,203 +0.09(+1.63%)
Jun 21, 2018 5.520 5.550 5.510 5.520 107,579 -0.01(-0.18%)
Jun 20, 2018 5.540 5.560 5.526 5.530 687,824 +0.02(+0.36%)
Jun 19, 2018 5.530 5.530 5.495 5.510 78,553 -0.08(-1.43%)
Jun 18, 2018 5.560 5.600 5.560 5.590 124,673 +0.00(+0.00%)
Jun 15, 2018 5.700 5.700 5.590 101,190 -0.11(-1.93%)
Jun 14, 2018 5.720 5.730 5.681 5.700 359,609 -0.02(-0.35%)
Jun 13, 2018 5.760 5.760 5.707 5.720 125,647 -0.01(-0.17%)
Jun 12, 2018 5.708 5.749 5.700 5.730 244,620 +0.02(+0.35%)
Jun 11, 2018 5.690 5.730 5.690 5.710 84,321 -0.02(-0.35%)
Jun 08, 2018 5.700 5.753 5.700 5.730 126,325 -0.01(-0.17%)
Jun 07, 2018 5.780 5.780 5.725 5.740 193,284 +0.02(+0.35%)
Jun 06, 2018 5.695 5.720 179,638 +0.03(+0.53%)
Jun 05, 2018 5.660 5.710 5.635 5.690 864,283 +0.01(+0.18%)
Jun 04, 2018 5.790 5.790 5.680 5.680 200,780 -0.07(-1.22%)
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.