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 (%)
Dec 31, 2009 7.890 7.840 7.840 7.840 190,000 +0.00(+0.00%)
Dec 30, 2009 7.830 7.850 7.780 7.840 238,763 +0.01(+0.13%)
Dec 29, 2009 7.870 7.870 7.790 7.830 351,500 -0.02(-0.25%)
Dec 28, 2009 7.700 7.860 7.700 7.850 361,630 +0.15(+1.95%)
Dec 24, 2009 7.690 7.710 7.660 7.700 173,494 +0.04(+0.52%)
Dec 23, 2009 7.580 7.660 7.552 7.660 281,831 +0.15(+2.00%)
Dec 22, 2009 7.490 7.540 7.400 7.510 452,074 +0.01(+0.13%)
Dec 21, 2009 7.600 7.610 7.470 7.500 263,580 -0.06(-0.79%)
Dec 18, 2009 7.610 7.610 7.480 7.560 185,724 +0.03(+0.40%)
Dec 17, 2009 7.590 7.590 7.490 7.530 471,339 -0.10(-1.31%)
Dec 16, 2009 7.550 7.670 7.550 7.630 472,687 +0.10(+1.33%)
Dec 15, 2009 7.520 7.560 7.500 7.530 390,989 +0.02(+0.27%)
Dec 14, 2009 7.490 7.510 7.480 7.510 298,710 +0.06(+0.81%)
Dec 11, 2009 7.460 7.460 7.370 7.450 241,520 +0.01(+0.13%)
Dec 10, 2009 7.450 7.460 7.380 7.440 315,032 +0.04(+0.54%)
Dec 09, 2009 7.560 7.574 7.350 7.400 471,079 -0.11(-1.46%)
Dec 08, 2009 7.580 7.600 7.500 7.510 545,935 -0.12(-1.53%)
Dec 07, 2009 7.610 7.690 7.580 7.626 528,290 -0.03(-0.37%)
Dec 04, 2009 7.820 7.820 7.630 7.654 384,606 -0.09(-1.20%)
Dec 03, 2009 7.770 7.830 7.711 7.747 297,262 -0.03(-0.42%)
Dec 02, 2009 7.830 7.860 7.732 7.780 404,571 -0.05(-0.64%)
Dec 01, 2009 7.850 7.970 7.780 7.830 632,854 +0.04(+0.51%)
Nov 30, 2009 7.690 7.820 7.620 7.790 522,802 +0.10(+1.30%)
Nov 27, 2009 7.500 7.700 7.470 7.690 254,801 -0.10(-1.28%)
Nov 25, 2009 7.680 7.800 7.640 7.790 340,529 +0.16(+2.10%)
Nov 24, 2009 7.730 7.730 7.560 7.630 468,647 -0.08(-1.04%)
Nov 23, 2009 7.870 7.870 7.673 7.710 376,293 -0.01(-0.13%)
Nov 20, 2009 7.620 7.720 7.620 7.720 362,920 +0.00(+0.00%)
Nov 19, 2009 7.750 7.790 7.638 7.720 248,576 -0.10(-1.28%)
Nov 18, 2009 7.920 7.920 7.770 7.820 343,896 +0.00(+0.00%)
Nov 17, 2009 7.800 7.830 7.700 7.820 724,136 +0.04(+0.51%)
Nov 16, 2009 7.580 7.790 7.580 7.780 425,290 +0.24(+3.18%)
Nov 13, 2009 7.478 7.550 7.450 7.540 317,695 +0.03(+0.40%)
Nov 12, 2009 7.590 7.590 7.490 7.510 230,833 -0.14(-1.83%)
Nov 11, 2009 7.690 7.700 7.610 7.650 413,056 +0.04(+0.53%)
Nov 10, 2009 7.630 7.660 7.520 7.610 763,561 -0.02(-0.26%)
Nov 09, 2009 7.570 7.650 7.560 7.630 370,513 +0.14(+1.87%)
Nov 06, 2009 7.520 7.580 7.430 7.490 477,926 -0.16(-2.08%)
Nov 05, 2009 7.670 7.710 7.590 7.649 4,312,838 -0.03(-0.40%)
Nov 04, 2009 7.720 7.770 7.620 7.680 632,090 +0.02(+0.26%)
Nov 03, 2009 7.480 7.680 7.470 7.660 317,675 +0.11(+1.46%)
Nov 02, 2009 7.500 7.580 7.430 7.550 889,395 +0.10(+1.34%)
Oct 30, 2009 7.600 7.600 7.420 7.450 356,288 -0.20(-2.61%)
Oct 29, 2009 7.510 7.670 7.510 7.650 528,698 +0.19(+2.55%)
Oct 28, 2009 7.530 7.550 7.410 7.460 543,463 -0.15(-1.97%)
Oct 27, 2009 7.620 7.650 7.550 7.610 268,122 +0.02(+0.26%)
Oct 26, 2009 7.820 7.850 7.570 7.590 805,883 -0.18(-2.32%)
Oct 23, 2009 7.800 7.830 7.740 7.770 409,159 -0.06(-0.77%)
Oct 22, 2009 7.810 7.840 7.720 7.830 590,815 +0.00(+0.00%)
Oct 21, 2009 7.620 7.890 7.600 7.830 792,574 +0.19(+2.49%)
Oct 20, 2009 7.600 7.670 7.600 7.640 500,613 -0.03(-0.39%)
Oct 19, 2009 7.600 7.690 7.570 7.670 430,244 +0.11(+1.46%)
Oct 16, 2009 7.530 7.590 7.480 7.560 434,579 +0.05(+0.67%)
Oct 15, 2009 7.420 7.550 7.380 7.510 688,125 +0.07(+0.94%)
Oct 14, 2009 7.440 7.460 7.400 7.440 496,176 +0.06(+0.81%)
Oct 13, 2009 7.350 7.390 7.290 7.380 575,399 +0.04(+0.54%)
Oct 12, 2009 7.330 7.360 7.280 7.340 306,811 +0.14(+1.94%)
Oct 09, 2009 7.200 7.230 7.120 7.200 356,925 +0.00(+0.00%)
Oct 08, 2009 7.070 7.250 7.020 7.200 414,663 +0.16(+2.27%)
Oct 07, 2009 7.050 7.110 6.960 7.040 429,782 -0.02(-0.28%)
Oct 06, 2009 7.020 7.130 7.010 7.060 321,720 +0.11(+1.58%)
Oct 05, 2009 6.870 6.970 6.820 6.950 186,933 +0.08(+1.16%)
Oct 02, 2009 6.840 6.932 6.821 6.870 231,632 -0.11(-1.58%)
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.