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, 2021 6.960 6.980 6.901 6.910 61,110 -0.03(-0.43%)
Dec 30, 2021 6.998 6.998 6.940 6.940 23,549 -0.04(-0.57%)
Dec 29, 2021 6.950 7.010 6.950 6.980 30,384 +0.03(+0.43%)
Dec 28, 2021 7.000 7.000 6.940 6.950 41,617 -0.03(-0.43%)
Dec 27, 2021 6.890 7.000 6.862 6.980 62,348 +0.12(+1.75%)
Dec 23, 2021 6.810 6.880 6.810 6.860 75,363 +0.01(+0.15%)
Dec 22, 2021 6.750 6.850 6.750 6.850 47,826 +0.13(+1.93%)
Dec 21, 2021 6.650 6.740 6.650 6.720 127,447 +0.13(+1.97%)
Dec 20, 2021 6.560 6.610 6.515 6.590 18,220 -0.08(-1.20%)
Dec 17, 2021 6.680 6.709 6.650 6.670 57,876 -0.04(-0.60%)
Dec 16, 2021 6.660 6.750 6.660 6.710 54,053 +0.07(+1.05%)
Dec 15, 2021 6.580 6.650 6.560 6.640 103,129 +0.00(+0.00%)
Dec 14, 2021 6.620 6.640 6.590 6.640 33,603 -0.05(-0.75%)
Dec 13, 2021 6.700 6.720 6.660 6.690 1,946,354 -0.03(-0.45%)
Dec 10, 2021 6.660 6.720 6.660 6.720 180,591 +0.08(+1.13%)
Dec 09, 2021 6.700 6.700 6.630 6.645 1,785,074 -0.08(-1.12%)
Dec 08, 2021 6.671 6.738 6.671 6.720 28,421 +0.06(+0.90%)
Dec 07, 2021 6.600 6.760 6.600 6.660 44,659 +0.06(+0.91%)
Dec 06, 2021 6.510 6.610 6.510 6.600 31,559 +0.10(+1.54%)
Dec 03, 2021 6.580 6.610 6.480 6.500 48,551 -0.04(-0.61%)
Dec 02, 2021 6.450 6.540 6.380 6.540 96,325 +0.11(+1.71%)
Dec 01, 2021 6.570 6.580 6.430 6.430 421,756 -0.07(-1.08%)
Nov 30, 2021 6.590 6.600 6.370 6.500 192,894 -0.19(-2.84%)
Nov 29, 2021 6.810 6.840 6.680 6.690 43,824 -0.02(-0.30%)
Nov 26, 2021 6.840 6.840 6.670 6.710 75,108 -0.33(-4.69%)
Nov 24, 2021 7.050 7.070 7.040 7.040 39,557 -0.03(-0.42%)
Nov 23, 2021 6.990 7.070 6.990 7.070 47,643 +0.11(+1.58%)
Nov 22, 2021 6.930 7.000 6.930 6.960 77,070 +0.03(+0.43%)
Nov 19, 2021 6.960 6.970 6.930 6.930 76,888 -0.09(-1.28%)
Nov 18, 2021 7.030 7.020 6.998 7.020 103,256 +0.02(+0.29%)
Nov 17, 2021 7.025 7.070 6.980 7.000 41,469 -0.04(-0.61%)
Nov 16, 2021 7.030 7.080 7.030 7.043 39,378 +0.00(+0.04%)
Nov 15, 2021 7.000 7.060 6.991 7.040 33,939 -0.01(-0.14%)
Nov 12, 2021 7.040 7.070 7.040 7.050 9,794 -0.02(-0.28%)
Nov 11, 2021 7.050 7.088 7.050 7.070 15,256 +0.06(+0.86%)
Nov 10, 2021 7.050 7.010 60,315 -0.03(-0.43%)
Nov 09, 2021 6.990 7.051 6.970 7.040 27,878 +0.03(+0.43%)
Nov 08, 2021 7.000 7.032 7.000 7.010 51,269 +0.00(+0.00%)
Nov 05, 2021 6.950 7.010 6.932 7.010 62,011 +0.06(+0.86%)
Nov 04, 2021 7.120 7.120 6.920 6.950 44,556 -0.06(-0.86%)
Nov 03, 2021 7.021 7.035 6.991 7.010 22,558 -0.09(-1.27%)
Nov 02, 2021 7.110 7.110 7.070 7.100 72,351 -0.02(-0.28%)
Nov 01, 2021 7.120 7.140 7.090 7.120 394,278 +0.07(+0.99%)
Oct 29, 2021 7.050 7.060 7.000 7.050 12,093 -0.04(-0.56%)
Oct 28, 2021 7.080 7.090 7.040 7.090 70,122 +0.02(+0.35%)
Oct 27, 2021 7.108 7.126 7.051 7.065 65,061 -0.08(-1.19%)
Oct 26, 2021 7.140 7.150 52,749 +0.00(+0.00%)
Oct 25, 2021 7.150 7.180 7.140 7.150 165,124 +0.07(+0.99%)
Oct 22, 2021 7.070 7.109 7.030 7.080 22,745 +0.04(+0.57%)
Oct 21, 2021 7.080 7.080 6.990 7.040 34,431 -0.11(-1.54%)
Oct 20, 2021 7.050 7.160 7.030 7.150 44,982 +0.10(+1.42%)
Oct 19, 2021 7.010 7.070 7.010 7.050 34,099 +0.03(+0.43%)
Oct 18, 2021 7.100 7.100 7.020 7.020 101,603 -0.06(-0.85%)
Oct 15, 2021 7.070 7.099 7.060 7.080 65,606 +0.05(+0.76%)
Oct 14, 2021 7.000 7.030 6.980 7.027 258,887 +0.11(+1.54%)
Oct 13, 2021 6.895 6.934 6.882 6.920 44,266 +0.00(+0.00%)
Oct 12, 2021 6.960 6.970 6.905 6.920 56,262 -0.02(-0.29%)
Oct 11, 2021 6.960 6.980 6.921 6.940 54,077 +0.02(+0.29%)
Oct 08, 2021 6.960 6.960 6.910 6.920 30,576 +0.04(+0.58%)
Oct 07, 2021 6.820 6.899 6.780 6.880 29,749 +0.06(+0.88%)
Oct 06, 2021 6.850 6.870 6.805 6.820 67,634 -0.09(-1.30%)
Oct 05, 2021 6.850 6.930 6.850 6.910 243,357 +0.07(+1.02%)
Oct 04, 2021 6.830 6.860 6.800 6.840 51,041 +0.07(+1.03%)
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.