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 (%)
May 31, 2022 9.590 9.690 9.370 9.370 257,501 -0.12(-1.26%)
May 27, 2022 9.400 9.510 9.400 9.490 115,342 +0.05(+0.53%)
May 26, 2022 9.360 9.500 9.360 9.440 85,374 +0.08(+0.85%)
May 25, 2022 9.310 9.360 9.290 9.360 38,113 +0.01(+0.11%)
May 24, 2022 9.360 9.380 9.285 9.350 46,789 -0.03(-0.32%)
May 23, 2022 9.320 9.380 9.290 9.380 46,137 +0.07(+0.75%)
May 20, 2022 9.290 9.310 9.210 9.310 82,894 +0.02(+0.22%)
May 19, 2022 9.100 9.320 9.100 9.290 500,737 +0.14(+1.53%)
May 18, 2022 9.350 9.350 9.131 9.150 69,998 -0.21(-2.24%)
May 17, 2022 9.440 9.470 9.320 9.360 115,056 -0.06(-0.64%)
May 16, 2022 9.280 9.420 9.259 9.420 208,814 +0.26(+2.84%)
May 13, 2022 9.100 9.180 9.070 9.160 46,018 +0.08(+0.88%)
May 12, 2022 9.000 9.080 8.920 9.080 148,729 +0.07(+0.78%)
May 11, 2022 8.990 9.080 8.960 9.010 113,569 +0.23(+2.62%)
May 10, 2022 8.900 8.920 8.780 8.780 140,057 -0.10(-1.13%)
May 09, 2022 9.130 9.130 8.840 8.880 432,025 -0.40(-4.31%)
May 06, 2022 9.420 9.420 9.220 9.280 222,614 -0.08(-0.85%)
May 05, 2022 9.440 9.440 9.270 9.360 56,096 +0.00(+0.00%)
May 04, 2022 9.260 9.370 9.230 9.360 171,897 +0.28(+3.08%)
May 03, 2022 9.060 9.220 9.060 9.080 86,926 -0.09(-0.98%)
May 02, 2022 8.930 9.180 8.930 9.170 295,290 +0.02(+0.22%)
Apr 29, 2022 9.120 9.270 9.120 9.150 77,082 -0.03(-0.33%)
Apr 28, 2022 9.045 9.180 9.045 9.180 284,335 +0.00(+0.00%)
Apr 27, 2022 9.001 9.180 9.001 9.180 168,152 +0.14(+1.55%)
Apr 26, 2022 8.980 9.080 8.920 9.040 72,343 +0.06(+0.67%)
Apr 25, 2022 8.840 8.980 8.781 8.980 103,380 -0.07(-0.77%)
Apr 22, 2022 9.170 9.180 9.050 9.050 45,676 -0.19(-2.06%)
Apr 21, 2022 9.220 9.270 9.156 9.240 45,655 +0.02(+0.22%)
Apr 20, 2022 9.240 9.240 9.130 9.220 77,468 +0.02(+0.22%)
Apr 19, 2022 9.300 9.300 9.160 9.200 84,799 -0.30(-3.15%)
Apr 18, 2022 9.430 9.590 9.420 9.499 102,195 +0.15(+1.59%)
Apr 14, 2022 9.210 9.360 9.150 9.350 46,409 +0.13(+1.41%)
Apr 13, 2022 9.100 9.260 9.060 9.220 78,948 +0.17(+1.88%)
Apr 12, 2022 8.990 9.080 8.980 9.050 66,887 +0.26(+2.96%)
Apr 11, 2022 8.770 8.830 8.670 8.790 269,581 -0.10(-1.12%)
Apr 08, 2022 8.800 8.890 8.780 8.890 87,830 +0.09(+1.02%)
Apr 07, 2022 8.770 8.800 8.660 8.800 60,423 +0.07(+0.80%)
Apr 06, 2022 8.900 8.930 8.711 8.730 93,621 -0.11(-1.24%)
Apr 05, 2022 8.940 8.990 8.810 8.840 111,685 -0.05(-0.52%)
Apr 04, 2022 8.890 8.920 8.820 8.887 95,122 +0.13(+1.45%)
Apr 01, 2022 8.760 8.800 8.700 8.760 51,865 -0.01(-0.11%)
Mar 31, 2022 8.850 8.915 8.700 8.770 141,687 -0.21(-2.32%)
Mar 30, 2022 8.920 9.020 8.920 8.978 47,889 +0.17(+1.92%)
Mar 29, 2022 8.620 8.830 8.580 8.809 76,708 -0.02(-0.24%)
Mar 28, 2022 8.980 9.020 8.830 8.830 216,236 -0.36(-3.92%)
Mar 25, 2022 9.090 9.240 9.090 9.190 46,360 +0.06(+0.66%)
Mar 24, 2022 9.240 9.240 9.100 9.130 98,564 -0.08(-0.87%)
Mar 23, 2022 9.130 9.220 9.120 9.210 332,648 +0.24(+2.68%)
Mar 22, 2022 8.990 9.000 8.910 8.970 52,394 -0.03(-0.33%)
Mar 21, 2022 8.820 9.000 8.820 9.000 160,877 +0.32(+3.69%)
Mar 18, 2022 8.660 8.690 8.600 8.680 140,392 +0.03(+0.35%)
Mar 17, 2022 8.600 8.670 8.541 8.650 123,155 +0.39(+4.72%)
Mar 16, 2022 8.400 8.420 8.250 8.260 138,789 -0.09(-1.08%)
Mar 15, 2022 8.280 8.443 8.250 8.350 210,740 -0.19(-2.22%)
Mar 14, 2022 8.750 8.750 8.450 8.540 460,968 -0.22(-2.51%)
Mar 11, 2022 8.670 8.820 8.660 8.760 202,776 +0.06(+0.69%)
Mar 10, 2022 9.010 9.010 8.630 8.700 269,006 -0.10(-1.14%)
Mar 09, 2022 9.240 9.240 8.570 8.800 761,032 -0.70(-7.37%)
Mar 08, 2022 9.460 9.580 9.250 9.500 1,155,443 +0.13(+1.39%)
Mar 07, 2022 9.250 9.390 9.170 9.370 534,258 +0.20(+2.18%)
Mar 04, 2022 9.020 9.200 8.945 9.170 473,313 +0.30(+3.38%)
Mar 03, 2022 8.830 8.960 8.765 8.870 163,547 +0.09(+1.03%)
Mar 02, 2022 8.680 8.810 8.620 8.780 118,860 +0.23(+2.69%)
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.