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 (%)
Dec 31, 2010 9.120 9.270 9.106 9.240 155,551 +0.15(+1.65%)
Dec 30, 2010 9.130 9.140 9.030 9.090 347,852 -0.04(-0.44%)
Dec 29, 2010 9.180 9.220 9.130 9.130 354,641 -0.06(-0.65%)
Dec 28, 2010 9.170 9.230 9.130 9.190 237,357 +0.08(+0.88%)
Dec 27, 2010 9.080 9.150 9.050 9.110 229,227 -0.01(-0.11%)
Dec 23, 2010 9.080 9.140 9.070 9.120 268,604 +0.02(+0.25%)
Dec 22, 2010 9.060 9.100 9.030 9.098 496,987 +0.05(+0.52%)
Dec 21, 2010 9.050 9.100 9.030 9.050 445,358 +0.05(+0.56%)
Dec 20, 2010 8.940 9.010 8.890 9.000 595,686 +0.09(+1.01%)
Dec 17, 2010 8.820 8.910 8.813 8.910 224,311 +0.08(+0.91%)
Dec 16, 2010 8.860 8.870 8.800 8.830 382,761 -0.03(-0.34%)
Dec 15, 2010 8.830 8.950 8.830 8.860 398,743 -0.01(-0.11%)
Dec 14, 2010 8.890 8.910 8.842 8.870 485,218 -0.02(-0.22%)
Dec 13, 2010 8.900 8.920 8.850 8.890 676,676 +0.11(+1.25%)
Dec 10, 2010 8.800 8.820 8.750 8.780 347,025 -0.03(-0.34%)
Dec 09, 2010 8.810 8.850 8.770 8.810 350,773 +0.00(+0.00%)
Dec 08, 2010 8.770 8.870 8.680 8.810 363,244 +0.07(+0.80%)
Dec 07, 2010 8.910 8.930 8.730 8.740 473,141 -0.08(-0.91%)
Dec 06, 2010 8.820 8.830 8.760 8.820 374,151 +0.03(+0.34%)
Dec 03, 2010 8.720 8.810 8.700 8.790 417,844 +0.11(+1.27%)
Dec 02, 2010 8.600 8.700 8.590 8.680 4,020,820 +0.10(+1.17%)
Dec 01, 2010 8.460 8.580 8.440 8.580 316,310 +0.26(+3.12%)
Nov 30, 2010 8.320 8.370 8.300 8.320 324,476 -0.06(-0.72%)
Nov 29, 2010 8.330 8.380 8.272 8.380 371,871 +0.07(+0.84%)
Nov 26, 2010 8.260 8.310 8.260 8.310 329,105 -0.02(-0.24%)
Nov 24, 2010 8.220 8.330 8.330 8.330 327,651 +0.16(+1.96%)
Nov 23, 2010 8.120 8.200 8.080 8.170 309,715 -0.07(-0.85%)
Nov 22, 2010 8.200 8.240 8.139 8.240 340,756 -0.01(-0.12%)
Nov 19, 2010 8.260 8.290 8.200 8.250 787,771 -0.10(-1.20%)
Nov 18, 2010 8.280 8.350 8.260 8.350 627,472 +0.22(+2.71%)
Nov 17, 2010 8.180 8.240 8.110 8.130 460,113 -0.03(-0.37%)
Nov 16, 2010 8.370 8.370 8.160 8.160 810,541 -0.36(-4.23%)
Nov 15, 2010 8.520 8.540 8.460 8.520 252,960 +0.06(+0.71%)
Nov 12, 2010 8.620 8.660 8.430 8.460 759,461 -0.33(-3.75%)
Nov 11, 2010 8.850 8.850 8.780 8.790 576,045 -0.07(-0.73%)
Nov 10, 2010 8.850 8.950 8.750 8.855 1,977,973 +0.07(+0.74%)
Nov 09, 2010 8.920 9.060 8.760 8.790 513,369 -0.01(-0.11%)
Nov 08, 2010 8.720 8.810 8.710 8.800 1,676,502 +0.03(+0.34%)
Nov 05, 2010 8.720 8.780 8.680 8.770 669,606 +0.04(+0.46%)
Nov 04, 2010 8.670 8.730 8.640 8.730 743,629 +0.20(+2.34%)
Nov 03, 2010 8.510 8.550 8.410 8.530 820,828 +0.05(+0.65%)
Nov 02, 2010 8.490 8.490 8.460 8.475 291,401 +0.07(+0.89%)
Nov 01, 2010 8.500 8.500 8.380 8.400 370,529 +0.04(+0.48%)
Oct 29, 2010 8.330 8.360 8.280 8.360 474,392 +0.01(+0.12%)
Oct 28, 2010 8.360 8.380 8.310 8.350 206,003 +0.05(+0.60%)
Oct 27, 2010 8.290 8.340 8.230 8.300 960,775 -0.03(-0.36%)
Oct 25, 2010 8.380 8.400 8.280 8.330 289,877 +0.06(+0.73%)
Oct 22, 2010 8.240 8.270 8.202 8.270 478,428 +0.09(+1.10%)
Oct 21, 2010 8.290 8.339 8.150 8.180 514,025 -0.11(-1.27%)
Oct 20, 2010 8.120 8.310 8.120 8.285 421,088 +0.21(+2.66%)
Oct 19, 2010 8.160 8.220 8.070 8.070 394,017 -0.24(-2.89%)
Oct 18, 2010 8.250 8.340 8.232 8.310 670,934 +0.06(+0.73%)
Oct 15, 2010 8.350 8.350 8.220 8.250 290,936 -0.08(-0.96%)
Oct 14, 2010 8.370 8.420 8.330 8.330 321,052 -0.01(-0.12%)
Oct 13, 2010 8.360 8.400 8.320 8.340 553,109 +0.04(+0.48%)
Oct 12, 2010 8.230 8.349 8.200 8.300 292,930 +0.04(+0.48%)
Oct 11, 2010 8.290 8.380 8.240 8.260 617,110 -0.04(-0.48%)
Oct 08, 2010 8.300 8.370 8.070 8.300 654,961 +0.32(+4.01%)
Oct 07, 2010 8.150 8.150 7.980 7.980 244,280 -0.12(-1.48%)
Oct 06, 2010 8.100 8.130 8.063 8.100 477,044 +0.03(+0.37%)
Oct 05, 2010 8.010 8.080 7.980 8.070 376 +0.14(+1.77%)
Oct 04, 2010 7.950 7.960 7.901 7.930 277,097 -0.05(-0.63%)
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.