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 30, 2020 4.290 4.326 4.280 4.320 131,230 +0.07(+1.65%)
Sep 29, 2020 4.280 4.299 4.240 4.250 72,050 -0.09(-2.07%)
Sep 28, 2020 4.330 4.340 4.300 4.340 65,877 +0.03(+0.70%)
Sep 25, 2020 4.300 4.330 4.290 4.310 28,100 +0.00(+0.00%)
Sep 24, 2020 4.280 4.329 4.270 4.310 26,246 +0.01(+0.23%)
Sep 23, 2020 4.310 4.350 4.290 4.300 47,310 -0.02(-0.46%)
Sep 22, 2020 4.320 4.340 4.310 4.320 56,007 -0.02(-0.35%)
Sep 21, 2020 4.370 4.385 4.310 4.335 24,503 -0.11(-2.47%)
Sep 18, 2020 4.430 4.460 4.430 4.445 27,600 +0.04(+0.79%)
Sep 17, 2020 4.350 4.425 4.350 4.410 131,101 +0.03(+0.57%)
Sep 16, 2020 4.362 4.390 4.362 4.385 13,825 +0.05(+1.27%)
Sep 15, 2020 4.320 4.330 4.300 4.330 21,188 +0.03(+0.70%)
Sep 14, 2020 4.280 4.310 4.280 4.300 34,426 +0.00(+0.12%)
Sep 11, 2020 4.285 4.310 4.285 4.295 59,800 +0.03(+0.59%)
Sep 10, 2020 4.290 4.320 4.260 4.270 298,328 -0.02(-0.47%)
Sep 09, 2020 4.260 4.330 4.260 4.290 80,639 +0.02(+0.47%)
Sep 08, 2020 4.290 4.290 4.240 4.270 46,263 -0.12(-2.73%)
Sep 04, 2020 4.410 4.410 4.350 4.390 116,300 -0.03(-0.68%)
Sep 03, 2020 4.430 4.440 4.380 4.420 52,515 -0.03(-0.67%)
Sep 02, 2020 4.480 4.505 4.440 4.450 43,674 -0.04(-0.89%)
Sep 01, 2020 4.500 4.540 4.490 4.490 72,422 +0.00(+0.00%)
Aug 31, 2020 4.490 4.520 4.490 4.490 26,080 -0.01(-0.22%)
Aug 28, 2020 4.500 4.520 4.490 4.500 43,800 +0.00(+0.00%)
Aug 27, 2020 4.510 4.510 4.450 4.500 39,489 +0.02(+0.45%)
Aug 26, 2020 4.500 4.500 4.470 4.480 77,285 +0.02(+0.45%)
Aug 25, 2020 4.460 4.480 4.450 4.460 25,629 +0.02(+0.45%)
Aug 24, 2020 4.430 4.450 4.420 4.440 21,872 +0.03(+0.68%)
Aug 21, 2020 4.360 4.410 4.360 4.410 38,400 -0.01(-0.23%)
Aug 20, 2020 4.390 4.430 4.390 4.420 35,462 -0.01(-0.23%)
Aug 19, 2020 4.430 4.470 4.420 4.430 45,161 -0.03(-0.56%)
Aug 18, 2020 4.430 4.460 4.430 4.455 12,065 +0.04(+0.79%)
Aug 17, 2020 4.400 4.430 4.400 4.420 43,310 +0.04(+0.91%)
Aug 14, 2020 4.360 4.390 4.360 4.380 59,400 +0.02(+0.57%)
Aug 13, 2020 4.350 4.360 4.350 4.355 19,988 +0.04(+0.81%)
Aug 12, 2020 4.320 4.354 4.305 4.320 56,668 +0.03(+0.70%)
Aug 11, 2020 4.340 4.369 4.280 4.290 48,356 -0.05(-1.15%)
Aug 10, 2020 4.340 4.364 4.330 4.340 41,700 +0.00(+0.00%)
Aug 07, 2020 4.360 4.360 4.310 4.340 18,500 -0.04(-0.80%)
Aug 06, 2020 4.390 4.410 4.360 4.375 47,989 +0.03(+0.57%)
Aug 05, 2020 4.390 4.400 4.342 4.350 18,365 +0.02(+0.46%)
Aug 04, 2020 4.280 4.330 4.280 4.330 21,390 +0.04(+0.93%)
Aug 03, 2020 4.300 4.300 4.258 4.290 28,100 +0.08(+1.90%)
Jul 31, 2020 4.210 4.229 4.182 4.210 119,800 +0.01(+0.36%)
Jul 30, 2020 4.150 4.210 4.150 4.195 17,785 -0.07(-1.76%)
Jul 29, 2020 4.250 4.270 4.230 4.270 9,080 +0.06(+1.43%)
Jul 28, 2020 4.210 4.230 4.200 4.210 45,288 -0.02(-0.47%)
Jul 27, 2020 4.230 4.250 4.200 4.230 28,993 +0.01(+0.24%)
Jul 24, 2020 4.220 4.230 4.189 4.220 49,700 +0.00(+0.02%)
Jul 23, 2020 4.230 4.250 4.210 4.219 110,671 -0.02(-0.49%)
Jul 22, 2020 4.200 4.240 4.170 4.240 244,249 +0.05(+1.19%)
Jul 21, 2020 4.180 4.210 4.180 4.190 33,318 +0.09(+2.20%)
Jul 20, 2020 4.100 4.110 4.090 4.100 14,549 -0.01(-0.24%)
Jul 17, 2020 4.120 4.139 4.100 4.110 28,000 -0.01(-0.24%)
Jul 16, 2020 4.140 4.140 4.110 4.120 3,420 -0.01(-0.24%)
Jul 15, 2020 4.110 4.140 4.100 4.130 31,164 +0.03(+0.73%)
Jul 14, 2020 4.070 4.120 4.070 4.100 118,067 +0.00(+0.00%)
Jul 13, 2020 4.130 4.150 4.100 4.100 21,247 -0.04(-0.88%)
Jul 10, 2020 4.100 4.160 4.100 4.136 25,600 +0.03(+0.64%)
Jul 09, 2020 4.170 4.170 4.090 4.110 51,822 -0.04(-0.94%)
Jul 08, 2020 4.140 4.160 4.127 4.149 31,440 +0.04(+1.00%)
Jul 07, 2020 4.090 4.140 4.080 4.108 40,076 +0.03(+0.69%)
Jul 06, 2020 4.080 4.120 4.080 4.080 71,995 +0.04(+0.99%)
Jul 02, 2020 4.050 4.061 4.030 4.040 36,800 +0.01(+0.13%)
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.