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, 2021 6.310 6.350 6.310 6.345 59,346 -0.03(-0.39%)
Aug 30, 2021 6.380 6.400 6.360 6.370 29,595 -0.03(-0.47%)
Aug 27, 2021 6.350 6.400 6.350 6.400 34,411 +0.08(+1.27%)
Aug 26, 2021 6.300 6.330 6.280 6.320 93,301 +0.01(+0.16%)
Aug 25, 2021 6.290 6.319 6.290 6.310 26,766 +0.04(+0.64%)
Aug 24, 2021 6.230 6.290 6.230 6.270 25,994 +0.06(+0.97%)
Aug 23, 2021 6.160 6.210 6.150 6.210 70,740 +0.19(+3.16%)
Aug 20, 2021 6.085 6.085 6.020 6.020 48,099 -0.08(-1.31%)
Aug 19, 2021 6.100 6.120 6.060 6.100 39,584 -0.08(-1.29%)
Aug 18, 2021 6.240 6.250 6.180 6.180 36,944 -0.06(-0.96%)
Aug 17, 2021 6.270 6.285 6.230 6.240 47,409 -0.07(-1.11%)
Aug 16, 2021 6.280 6.340 6.280 6.310 48,561 -0.02(-0.32%)
Aug 13, 2021 6.340 6.380 6.310 6.330 26,957 +0.02(+0.32%)
Aug 12, 2021 6.320 6.360 6.290 6.310 69,196 -0.02(-0.32%)
Aug 11, 2021 6.280 6.330 6.241 6.330 24,778 +0.03(+0.48%)
Aug 10, 2021 6.220 6.300 6.220 6.300 40,719 +0.10(+1.61%)
Aug 09, 2021 6.210 6.210 6.151 6.200 84,823 -0.10(-1.59%)
Aug 06, 2021 6.300 6.310 6.260 6.300 68,803 +0.00(+0.00%)
Aug 05, 2021 6.290 6.320 6.290 6.300 354,970 +0.04(+0.64%)
Aug 04, 2021 6.300 6.348 6.260 6.260 35,907 -0.10(-1.57%)
Aug 03, 2021 6.340 6.370 6.320 6.360 47,646 -0.01(-0.16%)
Aug 02, 2021 6.430 6.437 6.360 6.370 31,344 -0.06(-0.93%)
Jul 30, 2021 6.450 6.450 6.391 6.430 29,752 -0.03(-0.46%)
Jul 29, 2021 6.390 6.470 6.390 6.460 24,126 +0.08(+1.33%)
Jul 28, 2021 6.340 6.400 6.340 6.375 208,515 +0.04(+0.55%)
Jul 27, 2021 6.380 6.388 6.320 6.340 75,453 -0.04(-0.63%)
Jul 26, 2021 6.320 6.390 6.320 6.380 53,195 +0.03(+0.47%)
Jul 23, 2021 6.340 6.380 6.330 6.350 36,831 +0.01(+0.16%)
Jul 22, 2021 6.280 6.340 6.260 6.340 18,336 +0.07(+1.12%)
Jul 21, 2021 6.250 6.300 6.231 6.270 84,126 +0.09(+1.46%)
Jul 20, 2021 6.130 6.195 6.130 6.180 23,233 +0.08(+1.31%)
Jul 19, 2021 6.210 6.220 6.090 6.100 166,864 -0.22(-3.48%)
Jul 16, 2021 6.300 6.320 6.290 6.320 50,943 +0.03(+0.48%)
Jul 15, 2021 6.320 6.330 6.281 6.290 35,087 -0.04(-0.63%)
Jul 14, 2021 6.340 6.384 6.290 6.330 35,420 -0.01(-0.16%)
Jul 13, 2021 6.320 6.360 6.300 6.340 54,728 +0.04(+0.63%)
Jul 12, 2021 6.250 6.360 6.250 6.300 47,981 +0.03(+0.48%)
Jul 09, 2021 6.230 6.285 6.230 6.270 47,108 +0.06(+0.97%)
Jul 08, 2021 6.150 6.229 6.140 6.210 33,488 +0.03(+0.49%)
Jul 07, 2021 6.250 6.250 6.150 6.180 45,851 -0.05(-0.80%)
Jul 06, 2021 6.370 6.370 6.090 6.230 40,505 -0.16(-2.50%)
Jul 02, 2021 6.350 6.390 6.340 6.390 21,107 +0.04(+0.63%)
Jul 01, 2021 6.420 6.430 6.330 6.350 392,785 +0.00(+0.00%)
Jun 30, 2021 6.250 6.350 6.220 6.350 61,107 +0.08(+1.28%)
Jun 29, 2021 6.290 6.290 6.240 6.270 69,726 +0.02(+0.32%)
Jun 28, 2021 6.220 6.260 6.220 6.250 24,603 +0.03(+0.48%)
Jun 25, 2021 6.260 6.260 6.195 6.220 48,621 -0.01(-0.16%)
Jun 24, 2021 6.180 6.230 6.160 6.230 38,881 +0.05(+0.81%)
Jun 23, 2021 6.190 6.240 6.170 6.180 15,469 +0.04(+0.65%)
Jun 22, 2021 6.160 6.170 6.130 6.140 38,405 +0.00(+0.00%)
Jun 21, 2021 6.130 6.170 6.040 6.140 163,819 +0.05(+0.82%)
Jun 18, 2021 6.050 6.120 6.050 6.090 72,066 +0.07(+1.16%)
Jun 17, 2021 6.160 6.160 6.020 6.020 126,081 -0.18(-2.90%)
Jun 16, 2021 6.210 6.289 6.190 6.200 44,492 -0.04(-0.56%)
Jun 15, 2021 6.260 6.260 6.220 6.235 33,447 -0.01(-0.24%)
Jun 14, 2021 6.250 6.280 6.240 6.250 79,116 -0.04(-0.56%)
Jun 11, 2021 6.310 6.310 6.270 6.285 40,448 +0.00(+0.08%)
Jun 10, 2021 6.270 6.300 6.240 6.280 50,100 +0.02(+0.32%)
Jun 09, 2021 6.300 6.300 6.250 6.260 46,408 -0.01(-0.16%)
Jun 08, 2021 6.230 6.290 6.230 6.270 59,927 +0.04(+0.64%)
Jun 07, 2021 6.250 6.270 6.230 6.230 24,183 -0.02(-0.32%)
Jun 04, 2021 6.200 6.250 6.200 6.250 34,214 +0.08(+1.30%)
Jun 03, 2021 6.200 6.220 6.150 6.170 66,110 -0.06(-0.96%)
Jun 02, 2021 6.210 6.240 6.200 6.230 43,108 +0.02(+0.32%)
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.