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 (%)
Feb 28, 2014 8.460 8.510 8.440 8.500 5,239,658 +0.04(+0.47%)
Feb 27, 2014 8.450 8.490 8.450 8.460 163,654 -0.02(-0.24%)
Feb 26, 2014 8.450 8.500 8.450 8.480 373,331 -0.02(-0.24%)
Feb 25, 2014 8.470 8.510 8.450 8.500 541,395 -0.02(-0.18%)
Feb 24, 2014 8.510 8.545 8.490 8.515 259,466 +0.02(+0.18%)
Feb 21, 2014 8.490 8.510 8.460 8.500 277,989 +0.01(+0.12%)
Feb 20, 2014 8.490 8.550 8.450 8.490 522,701 -0.01(-0.12%)
Feb 19, 2014 8.470 8.520 8.470 8.500 268,717 +0.02(+0.24%)
Feb 18, 2014 8.430 8.490 8.410 8.480 453,363 +0.13(+1.56%)
Feb 14, 2014 8.320 8.350 8.350 8.350 650,600 +0.05(+0.60%)
Feb 13, 2014 8.250 8.320 8.250 8.300 1,794,526 +0.02(+0.24%)
Feb 12, 2014 8.280 8.320 8.270 8.280 1,690,008 +0.04(+0.49%)
Feb 11, 2014 8.220 8.250 8.200 8.240 262,513 +0.04(+0.49%)
Feb 10, 2014 8.240 8.240 8.200 8.200 306,066 -0.02(-0.24%)
Feb 07, 2014 8.190 8.230 8.170 8.220 298,159 +0.07(+0.86%)
Feb 06, 2014 8.170 8.180 8.140 8.150 258,914 +0.04(+0.49%)
Feb 05, 2014 8.110 8.130 8.090 8.110 950,886 +0.02(+0.25%)
Feb 04, 2014 8.060 8.100 8.040 8.090 430,549 +0.05(+0.62%)
Feb 03, 2014 8.040 8.080 8.025 8.040 331,000 +0.00(+0.00%)
Jan 31, 2014 8.070 8.083 8.030 8.040 642,129 -0.03(-0.37%)
Jan 30, 2014 8.090 8.120 8.070 8.070 426,197 -0.03(-0.37%)
Jan 29, 2014 8.060 8.110 8.030 8.100 1,100,748 +0.01(+0.12%)
Jan 28, 2014 8.070 8.090 8.050 8.090 450,095 +0.06(+0.75%)
Jan 27, 2014 8.090 8.100 8.020 8.030 391,463 -0.09(-1.11%)
Jan 24, 2014 8.090 8.120 8.067 8.120 783,651 +0.02(+0.25%)
Jan 23, 2014 8.120 8.150 8.080 8.100 397,458 +0.01(+0.12%)
Jan 22, 2014 8.070 8.110 8.060 8.090 678,192 +0.04(+0.50%)
Jan 21, 2014 8.060 8.070 8.030 8.050 518,797 +0.02(+0.25%)
Jan 17, 2014 8.040 8.030 8.030 8.030 298,700 +0.02(+0.25%)
Jan 16, 2014 8.040 8.050 8.010 8.010 488,143 +0.00(+0.00%)
Jan 15, 2014 7.970 8.030 7.970 8.010 1,161,653 +0.04(+0.50%)
Jan 14, 2014 7.960 8.000 7.900 7.970 842,074 +0.01(+0.11%)
Jan 13, 2014 7.960 7.990 7.950 7.961 374,431 +0.00(+0.01%)
Jan 10, 2014 7.920 7.980 7.920 7.960 522,460 +0.06(+0.76%)
Jan 09, 2014 7.950 8.080 7.880 7.900 489,369 -0.04(-0.50%)
Jan 08, 2014 8.000 8.020 7.930 7.940 1,304,961 -0.07(-0.87%)
Jan 07, 2014 8.020 8.041 8.010 8.010 384,642 -0.02(-0.25%)
Jan 06, 2014 8.040 8.040 8.000 8.030 377,469 +0.01(+0.12%)
Jan 03, 2014 8.040 8.060 8.010 8.020 480,459 -0.03(-0.37%)
Jan 02, 2014 8.140 8.140 8.050 8.050 678,663 -0.12(-1.47%)
Dec 31, 2013 8.170 8.170 8.170 8.170 1,268,000 -0.06(-0.73%)
Dec 30, 2013 8.240 8.260 8.210 8.230 1,422,647 -0.05(-0.60%)
Dec 27, 2013 8.390 8.390 8.250 8.280 1,931,315 +0.03(+0.36%)
Dec 26, 2013 8.210 8.270 8.210 8.250 926,592 +0.01(+0.06%)
Dec 24, 2013 8.240 8.250 8.220 8.245 634,237 +0.02(+0.30%)
Dec 23, 2013 8.240 8.240 8.190 8.220 1,223,765 +0.00(+0.00%)
Dec 20, 2013 8.200 8.240 8.200 8.220 909,446 +0.04(+0.49%)
Dec 19, 2013 8.140 8.195 8.130 8.180 1,008,671 +0.05(+0.62%)
Dec 18, 2013 8.130 8.200 8.130 8.130 897,825 +0.01(+0.12%)
Dec 17, 2013 8.130 8.160 8.100 8.120 1,685,320 -0.05(-0.61%)
Dec 16, 2013 8.170 8.190 8.150 8.170 704,703 +0.02(+0.25%)
Dec 13, 2013 8.120 8.160 8.070 8.150 972,642 +0.00(+0.00%)
Dec 12, 2013 8.180 8.200 8.150 8.150 766,629 -0.04(-0.49%)
Dec 11, 2013 8.190 8.210 8.170 8.190 1,163,494 +0.00(+0.00%)
Dec 10, 2013 8.190 8.210 8.171 8.190 1,263,658 +0.04(+0.49%)
Dec 09, 2013 8.170 8.190 8.150 8.150 1,354,681 -0.02(-0.24%)
Dec 06, 2013 8.160 8.170 8.140 8.170 1,982,390 +0.05(+0.62%)
Dec 05, 2013 8.120 8.160 8.120 8.120 1,090,511 -0.04(-0.49%)
Dec 04, 2013 8.140 8.170 8.110 8.160 2,819,380 +0.06(+0.74%)
Dec 03, 2013 8.030 8.112 8.030 8.100 780,066 +0.06(+0.75%)
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.