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 (%)
Sep 28, 2012 8.900 8.940 8.870 8.910 562,879 +0.04(+0.45%)
Sep 27, 2012 8.820 8.872 8.800 8.870 544,830 +0.13(+1.49%)
Sep 26, 2012 8.790 8.790 8.710 8.740 160,168 -0.09(-1.02%)
Sep 25, 2012 8.890 8.919 8.830 8.830 198,268 -0.01(-0.12%)
Sep 24, 2012 8.830 8.850 8.790 8.841 784,588 -0.10(-1.11%)
Sep 21, 2012 8.930 8.970 8.910 8.940 164,707 +0.04(+0.45%)
Sep 20, 2012 8.860 8.900 8.850 8.900 280,082 +0.01(+0.11%)
Sep 19, 2012 8.970 8.970 8.860 8.890 341,132 -0.11(-1.22%)
Sep 18, 2012 9.040 9.080 8.970 9.000 146,758 -0.04(-0.44%)
Sep 17, 2012 9.240 9.240 9.000 9.040 390,046 -0.24(-2.59%)
Sep 14, 2012 9.240 9.310 9.240 9.280 253,582 +0.14(+1.53%)
Sep 13, 2012 9.120 9.170 9.060 9.140 349,853 +0.07(+0.77%)
Sep 12, 2012 9.070 9.080 9.030 9.070 163,059 +0.02(+0.22%)
Sep 11, 2012 9.100 9.100 9.020 9.050 270,838 +0.04(+0.44%)
Sep 10, 2012 8.990 9.040 8.980 9.010 213,517 +0.03(+0.33%)
Sep 07, 2012 8.930 9.000 8.884 8.980 398,894 +0.11(+1.24%)
Sep 06, 2012 8.900 8.950 8.870 8.870 619,657 +0.01(+0.11%)
Sep 05, 2012 8.890 8.920 8.850 8.860 367,846 -0.06(-0.67%)
Sep 04, 2012 8.990 8.990 8.890 8.920 860,482 +0.01(+0.11%)
Aug 31, 2012 8.860 8.940 8.820 8.910 6,729,107 +0.09(+1.02%)
Aug 30, 2012 8.870 8.870 8.790 8.820 217,906 -0.03(-0.34%)
Aug 29, 2012 8.830 8.850 8.800 8.850 224,002 +0.04(+0.45%)
Aug 27, 2012 8.830 8.860 8.800 8.810 112,914 -0.05(-0.56%)
Aug 24, 2012 8.860 8.930 8.840 8.860 119,698 -0.03(-0.34%)
Aug 23, 2012 8.950 8.970 8.850 8.890 130,617 -0.04(-0.45%)
Aug 22, 2012 8.910 8.940 8.860 8.930 192,311 +0.04(+0.45%)
Aug 21, 2012 8.890 8.921 8.870 8.890 199,232 +0.11(+1.25%)
Aug 20, 2012 8.760 8.800 8.720 8.780 147,084 +0.01(+0.11%)
Aug 17, 2012 8.740 8.770 8.710 8.770 124,788 +0.05(+0.57%)
Aug 16, 2012 8.700 8.746 8.660 8.720 187,864 +0.06(+0.69%)
Aug 15, 2012 8.590 8.690 8.590 8.660 172,102 +0.04(+0.46%)
Aug 14, 2012 8.650 8.650 8.590 8.620 587,482 +0.02(+0.23%)
Aug 13, 2012 8.660 8.660 8.580 8.600 67,270 -0.09(-1.04%)
Aug 10, 2012 8.660 8.700 8.630 8.690 251,924 -0.05(-0.57%)
Aug 09, 2012 8.723 8.770 8.710 8.740 197,692 +0.04(+0.46%)
Aug 08, 2012 8.660 8.720 8.660 8.700 280,135 +0.02(+0.23%)
Aug 07, 2012 8.670 8.710 8.641 8.680 599,339 +0.08(+0.93%)
Aug 06, 2012 8.530 8.620 8.520 8.600 85,155 +0.04(+0.47%)
Aug 03, 2012 8.490 8.600 8.490 8.560 163,686 +0.17(+2.03%)
Aug 02, 2012 8.370 8.420 8.350 8.390 293,785 -0.07(-0.83%)
Aug 01, 2012 8.460 8.500 8.430 8.460 497,817 -0.01(-0.12%)
Jul 31, 2012 8.610 8.610 8.450 8.470 2,931,183 -0.10(-1.17%)
Jul 30, 2012 8.590 8.600 8.570 8.570 172,018 +0.03(+0.35%)
Jul 27, 2012 8.480 8.560 8.480 8.540 538,260 +0.10(+1.18%)
Jul 26, 2012 8.530 8.530 8.430 8.440 200,017 +0.00(+0.00%)
Jul 25, 2012 8.450 8.470 8.364 8.440 121,056 +0.04(+0.48%)
Jul 24, 2012 8.450 8.480 8.337 8.400 100,613 -0.09(-1.06%)
Jul 23, 2012 8.470 8.540 8.440 8.490 129,087 -0.20(-2.30%)
Jul 20, 2012 8.670 8.710 8.620 8.690 243,333 -0.01(-0.11%)
Jul 19, 2012 8.650 8.720 8.630 8.700 116,175 +0.17(+1.99%)
Jul 18, 2012 8.430 8.540 8.410 8.530 390,332 +0.09(+1.07%)
Jul 17, 2012 8.480 8.500 8.390 8.440 464,141 -0.01(-0.12%)
Jul 16, 2012 8.380 8.470 8.370 8.450 164,422 +0.09(+1.08%)
Jul 13, 2012 8.300 8.370 8.300 8.360 731,255 +0.13(+1.58%)
Jul 12, 2012 8.150 8.260 8.142 8.230 541,063 +0.00(+0.00%)
Jul 11, 2012 8.250 8.280 8.170 8.230 182,237 +0.08(+0.96%)
Jul 10, 2012 8.250 8.274 8.140 8.152 202,633 -0.11(-1.31%)
Jul 09, 2012 8.210 8.300 8.210 8.260 209,208 +0.12(+1.47%)
Jul 06, 2012 8.170 8.190 8.117 8.140 377,585 -0.17(-2.05%)
Jul 05, 2012 8.250 8.330 8.060 8.310 280,307 +0.04(+0.48%)
Jul 03, 2012 8.200 8.280 8.200 8.270 151,005 +0.22(+2.73%)
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.