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, 2013 8.160 8.200 8.130 8.140 2,034,937 -0.07(-0.85%)
May 30, 2013 8.180 8.226 8.150 8.210 240,449 +0.00(+0.00%)
May 29, 2013 8.250 8.260 8.190 8.210 893,108 -0.06(-0.73%)
May 28, 2013 8.290 8.390 8.260 8.270 356,995 +0.05(+0.61%)
May 24, 2013 8.180 8.230 8.180 8.220 253,584 -0.02(-0.24%)
May 23, 2013 8.200 8.260 8.160 8.240 456,583 +0.01(+0.12%)
May 22, 2013 8.250 8.310 8.230 8.230 354,916 -0.03(-0.36%)
May 21, 2013 8.300 8.300 8.250 8.260 324,599 -0.06(-0.72%)
May 20, 2013 8.260 8.340 8.260 8.320 336,574 +0.05(+0.60%)
May 17, 2013 8.270 8.300 8.250 8.270 1,052,463 +0.03(+0.36%)
May 16, 2013 8.250 8.280 8.210 8.240 513,418 +0.00(+0.00%)
May 15, 2013 8.180 8.250 8.160 8.240 345,317 -0.05(-0.60%)
May 13, 2013 8.290 8.335 8.270 8.290 212,266 -0.03(-0.36%)
May 10, 2013 8.290 8.410 8.220 8.320 470,734 -0.01(-0.12%)
May 09, 2013 8.300 8.380 8.300 8.330 268,591 -0.03(-0.36%)
May 08, 2013 8.350 8.380 8.310 8.360 534,506 +0.05(+0.60%)
May 07, 2013 8.320 8.340 8.270 8.310 811,271 -0.02(-0.24%)
May 06, 2013 8.330 8.350 8.300 8.330 1,071,703 -0.02(-0.24%)
May 03, 2013 8.330 8.370 8.231 8.350 1,067,512 +0.12(+1.45%)
May 02, 2013 8.160 8.243 8.140 8.231 428,864 +0.11(+1.37%)
May 01, 2013 8.150 8.170 8.110 8.120 379,434 -0.15(-1.81%)
Apr 30, 2013 8.320 8.330 8.270 8.270 2,421,973 -0.05(-0.60%)
Apr 29, 2013 8.280 8.350 8.260 8.320 677,787 +0.10(+1.22%)
Apr 26, 2013 8.250 8.250 8.182 8.220 300,387 -0.03(-0.36%)
Apr 25, 2013 8.170 8.290 8.170 8.250 666,128 +0.11(+1.35%)
Apr 24, 2013 8.100 8.150 8.100 8.140 534,218 +0.08(+0.99%)
Apr 23, 2013 8.060 8.100 8.050 8.060 273,607 -0.05(-0.62%)
Apr 22, 2013 8.100 8.121 8.050 8.110 431,787 +0.01(+0.12%)
Apr 19, 2013 8.090 8.120 8.090 8.100 274,353 -0.02(-0.25%)
Apr 18, 2013 8.080 8.130 8.040 8.120 427,643 +0.08(+1.00%)
Apr 17, 2013 8.090 8.100 8.030 8.040 382,258 -0.10(-1.23%)
Apr 16, 2013 8.120 8.160 8.090 8.140 279,402 +0.08(+0.99%)
Apr 15, 2013 8.150 8.170 8.060 8.060 920,266 -0.22(-2.66%)
Apr 12, 2013 8.300 8.320 8.242 8.280 278,019 -0.12(-1.43%)
Apr 11, 2013 8.410 8.436 8.380 8.400 224,877 -0.01(-0.12%)
Apr 10, 2013 8.440 8.451 8.410 8.410 180,346 -0.04(-0.47%)
Apr 09, 2013 8.380 8.460 8.370 8.450 394,126 +0.05(+0.60%)
Apr 08, 2013 8.360 8.400 8.350 8.400 461,324 +0.05(+0.60%)
Apr 05, 2013 8.330 8.360 8.300 8.350 528,383 -0.01(-0.12%)
Apr 04, 2013 8.350 8.397 8.320 8.360 360,021 -0.06(-0.71%)
Apr 03, 2013 8.510 8.530 8.400 8.420 292,068 -0.10(-1.17%)
Apr 02, 2013 8.520 8.550 8.506 8.520 321,962 -0.05(-0.58%)
Apr 01, 2013 8.550 8.576 8.520 8.570 582,240 -0.04(-0.46%)
Mar 28, 2013 8.680 8.700 8.580 8.610 351,409 -0.09(-1.03%)
Mar 27, 2013 8.640 8.710 8.630 8.700 219,107 +0.03(+0.35%)
Mar 26, 2013 8.650 8.670 8.620 8.670 217,602 +0.07(+0.81%)
Mar 25, 2013 8.610 8.650 8.580 8.600 316,728 +0.00(+0.00%)
Mar 22, 2013 8.600 8.610 8.560 8.600 176,784 +0.02(+0.23%)
Mar 21, 2013 8.600 8.610 8.550 8.580 250,892 -0.03(-0.35%)
Mar 20, 2013 8.590 8.620 8.550 8.610 381,625 +0.07(+0.82%)
Mar 19, 2013 8.610 8.620 8.536 8.540 358,128 -0.07(-0.81%)
Mar 18, 2013 8.570 8.610 8.560 8.610 314,385 -0.06(-0.69%)
Mar 15, 2013 8.690 8.690 8.650 8.670 225,410 +0.02(+0.23%)
Mar 14, 2013 8.610 8.650 8.610 8.650 324,006 +0.06(+0.70%)
Mar 13, 2013 8.620 8.650 8.560 8.590 303,606 -0.03(-0.35%)
Mar 12, 2013 8.650 8.660 8.605 8.620 295,084 +0.03(+0.35%)
Mar 11, 2013 8.560 8.610 8.540 8.590 363,849 -0.01(-0.12%)
Mar 08, 2013 8.550 8.600 8.540 8.600 535,211 +0.02(+0.23%)
Mar 07, 2013 8.510 8.580 8.510 8.580 452,158 +0.09(+1.06%)
Mar 06, 2013 8.540 8.540 8.470 8.490 1,077,481 -0.07(-0.82%)
Mar 05, 2013 8.530 8.560 8.510 8.560 1,261,824 +0.04(+0.47%)
Mar 04, 2013 8.510 8.540 8.470 8.520 374,015 -0.01(-0.12%)
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.