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 29, 2020 3.720 3.850 3.720 3.830 111,200 +0.08(+2.27%)
May 28, 2020 3.720 3.800 3.720 3.745 88,225 +0.00(+0.00%)
May 27, 2020 3.770 3.770 3.730 3.745 45,621 -0.05(-1.45%)
May 26, 2020 3.830 3.840 3.770 3.800 98,308 +0.04(+1.06%)
May 22, 2020 3.740 3.780 3.710 3.760 27,800 -0.03(-0.79%)
May 21, 2020 3.800 3.826 3.760 3.790 59,794 +0.01(+0.26%)
May 20, 2020 3.770 3.820 3.770 3.780 79,141 +0.05(+1.34%)
May 19, 2020 3.740 3.780 3.710 3.730 74,940 -0.01(-0.27%)
May 18, 2020 3.710 3.757 3.700 3.740 164,270 +0.15(+4.18%)
May 15, 2020 3.560 3.600 3.550 3.590 71,500 +0.05(+1.56%)
May 14, 2020 3.440 3.544 3.440 3.535 44,491 +0.08(+2.17%)
May 13, 2020 3.500 3.500 3.430 3.460 100,613 -0.04(-1.14%)
May 12, 2020 3.550 3.550 3.500 3.500 478,064 -0.02(-0.57%)
May 11, 2020 3.590 3.600 3.510 3.520 78,566 -0.06(-1.72%)
May 08, 2020 3.520 3.590 3.520 3.582 41,900 +0.11(+3.22%)
May 07, 2020 3.540 3.573 3.470 3.470 104,671 -0.01(-0.29%)
May 06, 2020 3.550 3.550 3.450 3.480 84,739 -0.10(-2.79%)
May 05, 2020 3.510 3.580 3.510 3.580 53,273 +0.15(+4.37%)
May 04, 2020 3.390 3.440 3.350 3.430 92,736 +0.05(+1.48%)
May 01, 2020 3.380 3.407 3.370 3.380 36,200 -0.03(-0.88%)
Apr 30, 2020 3.370 3.450 3.340 3.410 138,251 +0.08(+2.40%)
Apr 29, 2020 3.330 3.370 3.296 3.330 172,065 +0.06(+1.83%)
Apr 28, 2020 3.290 3.345 3.270 3.270 88,393 +0.00(+0.00%)
Apr 27, 2020 3.230 3.310 3.200 3.270 176,155 -0.11(-3.25%)
Apr 24, 2020 3.570 3.570 3.330 3.380 67,400 -0.05(-1.46%)
Apr 23, 2020 3.480 3.530 3.400 3.430 90,770 +0.05(+1.48%)
Apr 22, 2020 3.360 3.420 3.340 3.380 91,024 +0.09(+2.69%)
Apr 21, 2020 3.560 3.560 3.220 3.291 190,987 -0.34(-9.33%)
Apr 20, 2020 3.650 3.700 3.600 3.630 143,682 -0.12(-3.07%)
Apr 17, 2020 3.750 3.776 3.730 3.745 104,300 -0.00(-0.13%)
Apr 16, 2020 3.750 3.759 3.700 3.750 150,271 +0.00(+0.00%)
Apr 15, 2020 3.760 3.800 3.730 3.750 125,152 -0.11(-2.85%)
Apr 14, 2020 3.870 3.900 3.830 3.860 58,740 -0.05(-1.28%)
Apr 13, 2020 3.920 3.921 3.870 3.910 108,749 -0.01(-0.26%)
Apr 09, 2020 3.970 4.005 3.820 3.920 215,700 -0.02(-0.51%)
Apr 08, 2020 3.880 3.940 3.860 3.940 495,918 +0.06(+1.55%)
Apr 07, 2020 3.890 3.960 3.850 3.880 114,577 +0.00(+0.00%)
Apr 06, 2020 3.890 3.899 3.860 3.880 121,530 +0.00(+0.00%)
Apr 03, 2020 3.750 3.910 3.750 3.880 76,300 +0.17(+4.58%)
Apr 02, 2020 3.610 3.810 3.596 3.710 465,148 +0.14(+3.92%)
Apr 01, 2020 3.590 3.600 3.553 3.570 166,777 -0.07(-1.92%)
Mar 31, 2020 3.670 3.670 3.630 3.640 180,555 -0.02(-0.55%)
Mar 30, 2020 3.670 3.670 3.610 3.660 103,844 -0.06(-1.61%)
Mar 27, 2020 3.740 3.740 3.700 3.720 433,800 -0.03(-0.80%)
Mar 26, 2020 3.830 3.830 3.740 3.750 505,553 -0.09(-2.34%)
Mar 25, 2020 3.780 3.850 3.750 3.840 159,433 +0.14(+3.78%)
Mar 24, 2020 3.770 3.780 3.642 3.700 120,651 +0.00(+0.00%)
Mar 23, 2020 3.610 3.720 3.610 3.700 222,821 +0.00(+0.13%)
Mar 20, 2020 3.760 3.780 3.640 3.695 129,300 -0.02(-0.67%)
Mar 19, 2020 3.660 3.760 3.610 3.720 90,954 +0.10(+2.76%)
Mar 18, 2020 3.680 3.700 3.490 3.620 213,280 -0.18(-4.74%)
Mar 17, 2020 3.850 3.890 3.800 3.800 269,993 -0.06(-1.55%)
Mar 16, 2020 3.850 3.917 3.660 3.860 166,247 -0.29(-6.99%)
Mar 13, 2020 4.190 4.190 4.060 4.150 168,500 +0.07(+1.72%)
Mar 12, 2020 4.020 4.150 4.020 4.080 125,576 -0.18(-4.23%)
Mar 11, 2020 4.300 4.319 4.240 4.260 98,210 -0.09(-2.07%)
Mar 10, 2020 4.320 4.360 4.280 4.350 220,709 +0.15(+3.57%)
Mar 09, 2020 4.220 4.290 4.190 4.200 407,373 -0.36(-7.89%)
Mar 06, 2020 4.640 4.640 4.540 4.560 60,300 -0.16(-3.39%)
Mar 05, 2020 4.760 4.780 4.710 4.720 265,148 -0.06(-1.26%)
Mar 04, 2020 4.820 4.820 4.760 4.780 91,525 +0.00(+0.00%)
Mar 03, 2020 4.790 4.830 4.745 4.780 95,229 +0.01(+0.21%)
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.