Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Commodity ETN Elements (NY: RJI )

8.105 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 27, 2013 8.320 8.370 8.320 8.330 370,186 +0.00(+0.00%)
Sep 26, 2013 8.300 8.350 8.300 8.330 1,554,462 +0.03(+0.36%)
Sep 25, 2013 8.330 8.340 8.290 8.300 605,284 +0.01(+0.12%)
Sep 24, 2013 8.270 8.310 8.240 8.290 429,488 +0.00(+0.00%)
Sep 23, 2013 8.280 8.320 8.280 8.290 318,506 -0.06(-0.66%)
Sep 20, 2013 8.390 8.400 8.320 8.345 600,338 -0.07(-0.89%)
Sep 19, 2013 8.470 8.480 8.420 8.420 383,061 -0.05(-0.59%)
Sep 18, 2013 8.330 8.470 8.320 8.470 724,277 +0.16(+1.93%)
Sep 17, 2013 8.370 8.380 8.290 8.310 791,105 -0.07(-0.84%)
Sep 16, 2013 8.410 8.430 8.370 8.380 631,686 -0.09(-1.06%)
Sep 13, 2013 8.440 8.470 8.415 8.470 1,058,197 -0.01(-0.12%)
Sep 12, 2013 8.430 8.480 8.420 8.480 319,375 +0.03(+0.36%)
Sep 11, 2013 8.440 8.450 8.400 8.450 471,459 +0.03(+0.36%)
Sep 10, 2013 8.400 8.440 8.400 8.420 579,443 -0.07(-0.82%)
Sep 09, 2013 8.540 8.559 8.480 8.490 282,560 -0.05(-0.59%)
Sep 06, 2013 8.540 8.580 8.524 8.540 559,765 +0.04(+0.47%)
Sep 05, 2013 8.510 8.510 8.450 8.500 840,272 +0.00(+0.00%)
Sep 04, 2013 8.470 8.510 8.464 8.500 362,319 -0.07(-0.82%)
Sep 03, 2013 8.550 8.580 8.530 8.570 3,515,739 +0.06(+0.71%)
Aug 30, 2013 8.520 8.540 8.482 8.510 254,624 -0.03(-0.35%)
Aug 29, 2013 8.600 8.620 8.540 8.540 698,363 -0.09(-1.04%)
Aug 28, 2013 8.620 8.650 8.615 8.630 678,052 +0.02(+0.23%)
Aug 27, 2013 8.620 8.640 8.592 8.610 840,907 +0.06(+0.70%)
Aug 26, 2013 8.520 8.560 8.490 8.550 802,794 +0.08(+0.94%)
Aug 23, 2013 8.400 8.480 8.400 8.470 1,385,978 +0.07(+0.83%)
Aug 22, 2013 8.400 8.410 8.378 8.400 261,751 -0.01(-0.12%)
Aug 21, 2013 8.450 8.450 8.381 8.410 703,890 -0.02(-0.24%)
Aug 20, 2013 8.460 8.540 8.423 8.430 842,800 -0.08(-0.94%)
Aug 19, 2013 8.520 8.548 8.251 8.510 618,628 +0.01(+0.12%)
Aug 16, 2013 8.500 8.515 8.460 8.500 602,726 +0.01(+0.12%)
Aug 15, 2013 8.440 8.500 8.410 8.490 1,012,608 +0.09(+1.07%)
Aug 14, 2013 8.340 8.419 8.340 8.400 467,865 +0.04(+0.48%)
Aug 13, 2013 8.370 8.380 8.330 8.360 380,431 -0.01(-0.12%)
Aug 12, 2013 8.300 8.370 8.280 8.370 495,897 +0.08(+0.97%)
Aug 09, 2013 8.260 8.290 8.240 8.290 533,770 +0.07(+0.85%)
Aug 08, 2013 8.210 8.230 8.160 8.220 475,623 +0.05(+0.61%)
Aug 07, 2013 8.150 8.196 8.150 8.170 681,699 -0.03(-0.37%)
Aug 06, 2013 8.230 8.230 8.180 8.200 594,983 -0.05(-0.61%)
Aug 05, 2013 8.220 8.250 8.210 8.250 550,656 -0.02(-0.24%)
Aug 02, 2013 8.290 8.300 8.250 8.270 349,502 -0.03(-0.36%)
Aug 01, 2013 8.290 8.300 8.272 8.300 464,245 +0.07(+0.85%)
Jul 31, 2013 8.160 8.260 8.140 8.230 394,676 +0.06(+0.73%)
Jul 30, 2013 8.180 8.200 8.150 8.170 546,924 -0.05(-0.61%)
Jul 29, 2013 8.230 8.240 8.206 8.220 259,268 -0.02(-0.24%)
Jul 26, 2013 8.250 8.270 8.216 8.240 320,690 -0.06(-0.72%)
Jul 25, 2013 8.290 8.310 8.245 8.300 477,466 -0.01(-0.12%)
Jul 24, 2013 8.370 8.390 8.290 8.310 362,089 -0.09(-1.07%)
Jul 23, 2013 8.390 8.410 8.370 8.400 355,267 +0.01(+0.12%)
Jul 22, 2013 8.430 8.418 8.390 8.390 341,208 -0.01(-0.12%)
Jul 19, 2013 8.430 8.430 8.380 8.400 315,336 +0.01(+0.12%)
Jul 18, 2013 8.360 8.400 8.340 8.390 308,942 +0.05(+0.66%)
Jul 17, 2013 8.360 8.360 8.254 8.335 226,355 -0.01(-0.18%)
Jul 16, 2013 8.370 8.370 8.330 8.350 514,833 +0.02(+0.24%)
Jul 15, 2013 8.300 8.330 8.298 8.330 326,041 +0.00(+0.00%)
Jul 12, 2013 8.320 8.340 8.312 8.330 320,357 +0.01(+0.12%)
Jul 11, 2013 8.330 8.360 8.280 8.320 579,493 +0.02(+0.24%)
Jul 10, 2013 8.280 8.330 8.280 8.300 948,400 +0.06(+0.73%)
Jul 09, 2013 8.210 8.240 8.190 8.240 515,828 +0.05(+0.61%)
Jul 08, 2013 8.170 8.200 7.940 8.190 1,031,230 +0.03(+0.39%)
Jul 05, 2013 8.140 8.160 8.100 8.158 840,546 -0.00(-0.02%)
Jul 03, 2013 8.160 8.170 8.125 8.160 389,817 +0.08(+0.99%)
Jul 02, 2013 8.060 8.100 8.060 8.080 1,977,296 +0.03(+0.37%)
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.