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 29, 2017 5.400 5.400 5.400 0 +0.03(+0.56%)
Dec 28, 2017 5.360 5.380 5.356 5.370 415,958 +0.03(+0.56%)
Dec 27, 2017 5.320 5.350 5.320 5.340 192,905 +0.02(+0.38%)
Dec 26, 2017 5.250 5.340 5.250 5.320 190,923 +0.05(+0.95%)
Dec 22, 2017 5.260 5.279 5.240 5.270 254,899 +0.03(+0.57%)
Dec 21, 2017 5.210 5.250 5.210 5.240 299,495 +0.02(+0.38%)
Dec 20, 2017 5.200 5.240 5.200 5.220 141,222 +0.03(+0.58%)
Dec 19, 2017 5.200 5.210 5.190 5.190 82,720 -0.01(-0.19%)
Dec 18, 2017 5.160 5.250 5.160 5.200 107,801 +0.04(+0.78%)
Dec 15, 2017 5.170 5.190 5.160 5.160 69,777 -0.01(-0.19%)
Dec 14, 2017 5.120 5.170 5.120 5.170 215,730 +0.04(+0.78%)
Dec 13, 2017 5.140 5.150 5.100 5.130 155,032 -0.01(-0.19%)
Dec 12, 2017 5.170 5.180 5.130 5.140 81,797 -0.04(-0.77%)
Dec 11, 2017 5.170 5.200 5.170 5.180 161,463 +0.02(+0.39%)
Dec 08, 2017 5.180 5.180 5.150 5.160 85,441 +0.01(+0.19%)
Dec 07, 2017 5.130 5.160 5.130 5.150 131,650 +0.01(+0.19%)
Dec 06, 2017 5.190 5.200 5.140 5.140 207,201 -0.08(-1.49%)
Dec 05, 2017 5.220 5.230 5.200 5.218 199,296 -0.01(-0.24%)
Dec 04, 2017 5.310 5.230 5.230 47,957 -0.08(-1.51%)
Dec 01, 2017 5.310 5.320 5.290 5.310 344,096 +0.07(+1.34%)
Nov 30, 2017 5.272 5.272 5.230 5.240 78,792 -0.02(-0.38%)
Nov 29, 2017 5.280 5.300 5.250 5.260 83,501 -0.02(-0.38%)
Nov 28, 2017 5.270 5.291 5.270 5.280 197,214 -0.01(-0.19%)
Nov 27, 2017 5.270 5.300 5.270 5.290 110,463 -0.04(-0.75%)
Nov 24, 2017 5.350 5.350 5.282 5.330 29,960 +0.04(+0.75%)
Nov 22, 2017 5.287 5.310 5.230 5.290 138,627 +0.03(+0.57%)
Nov 21, 2017 5.220 5.280 5.220 5.260 108,858 +0.02(+0.38%)
Nov 20, 2017 5.240 5.250 5.220 5.240 112,210 -0.04(-0.76%)
Nov 17, 2017 5.230 5.290 5.230 5.280 93,636 +0.07(+1.34%)
Nov 16, 2017 5.190 5.250 5.190 5.210 52,196 -0.01(-0.19%)
Nov 15, 2017 5.230 5.240 5.100 5.220 97,193 -0.01(-0.19%)
Nov 14, 2017 5.280 5.280 5.220 5.230 105,833 -0.07(-1.39%)
Nov 13, 2017 5.310 5.326 5.300 5.304 72,326 -0.02(-0.30%)
Nov 10, 2017 5.340 5.350 5.310 5.320 63,484 +0.00(+0.00%)
Nov 09, 2017 5.300 5.350 5.300 5.320 97,891 +0.01(+0.19%)
Nov 08, 2017 5.320 5.360 5.310 5.310 215,863 -0.01(-0.19%)
Nov 07, 2017 5.360 5.360 5.310 5.320 168,833 -0.04(-0.75%)
Nov 06, 2017 5.280 5.360 5.273 5.360 94,113 +0.11(+2.10%)
Nov 03, 2017 5.250 5.270 5.210 5.250 143,695 +0.01(+0.19%)
Nov 02, 2017 5.190 5.240 5.190 5.240 309,680 +0.02(+0.38%)
Nov 01, 2017 5.220 5.245 5.200 5.220 391,306 +0.02(+0.38%)
Oct 31, 2017 5.188 5.210 5.180 5.200 127,082 +0.00(+0.00%)
Oct 30, 2017 5.190 5.210 5.190 5.200 19,131 +0.02(+0.39%)
Oct 27, 2017 5.140 5.190 5.140 5.180 59,483 +0.00(+0.00%)
Oct 26, 2017 5.170 5.180 5.140 5.180 89,090 +0.01(+0.19%)
Oct 25, 2017 5.160 5.176 5.151 5.170 59,363 +0.00(+0.00%)
Oct 24, 2017 5.140 5.170 5.130 5.170 123,394 +0.04(+0.78%)
Oct 23, 2017 5.130 5.150 5.130 5.130 63,792 +0.02(+0.37%)
Oct 20, 2017 5.117 5.130 5.100 5.111 82,028 +0.00(+0.02%)
Oct 19, 2017 5.080 5.130 5.080 5.110 103,828 +0.00(+0.00%)
Oct 18, 2017 5.120 5.140 5.110 5.110 2,035,539 -0.03(-0.58%)
Oct 17, 2017 5.160 5.160 5.120 5.140 855,088 -0.02(-0.39%)
Oct 16, 2017 5.170 5.173 5.145 5.160 75,189 +0.02(+0.39%)
Oct 13, 2017 5.130 5.160 5.130 5.140 114,879 +0.04(+0.78%)
Oct 12, 2017 5.102 5.120 5.071 5.100 141,731 -0.01(-0.20%)
Oct 11, 2017 5.090 5.110 5.080 5.110 73,322 +0.01(+0.20%)
Oct 10, 2017 5.070 5.110 5.070 5.100 30,638 +0.05(+0.99%)
Oct 09, 2017 5.050 5.060 5.030 5.050 70,261 +0.01(+0.20%)
Oct 06, 2017 5.020 5.059 5.020 5.040 112,687 -0.05(-0.98%)
Oct 05, 2017 5.070 5.112 5.070 5.090 60,826 +0.04(+0.79%)
Oct 04, 2017 5.080 5.080 5.050 5.050 177,369 +0.00(+0.00%)
Oct 03, 2017 5.030 5.070 5.030 5.050 314,405 +0.01(+0.20%)
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.