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 (%)
Feb 28, 2017 5.230 5.260 5.221 5.250 223,004 +0.02(+0.38%)
Feb 27, 2017 5.250 5.250 5.210 5.230 243,275 +0.00(+0.00%)
Feb 24, 2017 5.200 5.252 5.200 5.230 154,421 +0.00(+0.00%)
Feb 23, 2017 5.320 5.320 5.200 5.230 305,291 +0.00(+0.00%)
Feb 22, 2017 5.250 5.250 5.230 5.230 295,575 -0.02(-0.38%)
Feb 21, 2017 5.130 5.283 5.120 5.250 272,429 -0.01(-0.19%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.02(-0.38%)
Feb 16, 2017 5.300 5.330 5.270 5.280 86,680 -0.02(-0.38%)
Feb 15, 2017 5.290 5.320 5.290 5.300 186,718 -0.01(-0.19%)
Feb 14, 2017 5.310 5.320 5.280 5.310 55,275 +0.02(+0.38%)
Feb 13, 2017 5.290 5.320 5.290 5.290 90,785 -0.04(-0.75%)
Feb 10, 2017 5.260 5.350 5.260 5.330 234,761 +0.06(+1.14%)
Feb 09, 2017 5.250 5.290 5.250 5.270 120,135 +0.01(+0.19%)
Feb 08, 2017 5.230 5.280 5.200 5.260 282,699 +0.04(+0.77%)
Feb 07, 2017 5.240 5.250 5.220 5.220 172,354 -0.03(-0.57%)
Feb 06, 2017 5.190 5.330 5.180 5.250 330,967 -0.02(-0.38%)
Feb 03, 2017 5.260 5.290 5.260 5.270 185,809 -0.01(-0.19%)
Feb 02, 2017 5.300 5.310 5.258 5.280 122,726 -0.01(-0.19%)
Feb 01, 2017 5.240 5.300 5.240 5.290 321,117 +0.06(+1.15%)
Jan 31, 2017 5.230 5.260 5.220 5.230 211,909 +0.03(+0.58%)
Jan 30, 2017 5.240 5.240 5.200 5.200 155,905 -0.05(-0.95%)
Jan 27, 2017 5.200 5.260 5.120 5.250 128,810 -0.01(-0.19%)
Jan 26, 2017 5.270 5.300 5.260 5.260 154,696 +0.01(+0.19%)
Jan 25, 2017 5.250 5.280 5.230 5.250 129,028 -0.03(-0.57%)
Jan 24, 2017 5.300 5.300 5.260 5.280 120,312 +0.00(+0.00%)
Jan 23, 2017 5.250 5.280 5.240 5.280 119,897 +0.03(+0.57%)
Jan 20, 2017 5.259 5.280 5.250 5.250 84,403 +0.02(+0.38%)
Jan 19, 2017 5.220 5.260 5.220 5.230 148,746 -0.01(-0.19%)
Jan 18, 2017 5.310 5.310 5.230 5.240 152,766 -0.05(-0.95%)
Jan 17, 2017 5.300 5.324 5.270 5.290 129,110 +0.03(+0.49%)
Jan 13, 2017 5.264 5.264 5.264 0 +0.00(+0.08%)
Jan 12, 2017 5.200 5.280 5.200 5.260 94,071 +0.06(+1.11%)
Jan 11, 2017 5.170 5.220 5.162 5.202 146,163 +0.02(+0.43%)
Jan 10, 2017 5.180 5.210 5.150 5.180 307,205 +0.02(+0.39%)
Jan 09, 2017 5.210 5.210 5.160 5.160 135,635 -0.06(-1.15%)
Jan 06, 2017 5.220 5.250 5.200 5.220 293,958 -0.02(-0.38%)
Jan 05, 2017 5.230 5.260 5.215 5.240 148,280 +0.04(+0.67%)
Jan 04, 2017 5.170 5.202 5.146 5.205 158,778 +0.05(+1.07%)
Jan 03, 2017 5.240 5.240 5.120 5.150 561,570 -0.04(-0.77%)
Dec 30, 2016 5.190 5.190 5.190 0 +0.00(+0.00%)
Dec 29, 2016 5.210 5.210 5.180 5.190 188,180 -0.01(-0.19%)
Dec 28, 2016 5.180 5.210 5.180 5.200 557,816 +0.01(+0.19%)
Dec 27, 2016 5.150 5.200 5.150 5.190 565,321 +0.08(+1.57%)
Dec 23, 2016 5.110 5.110 5.110 0 +0.00(+0.00%)
Dec 22, 2016 5.131 5.150 5.110 5.110 698,532 -0.01(-0.20%)
Dec 21, 2016 5.170 5.170 5.120 5.120 86,306 -0.02(-0.39%)
Dec 20, 2016 5.140 5.160 5.120 5.140 334,143 +0.01(+0.19%)
Dec 19, 2016 5.170 5.170 5.130 5.130 203,761 -0.03(-0.58%)
Dec 16, 2016 5.140 5.180 5.140 5.160 232,301 +0.02(+0.39%)
Dec 15, 2016 5.150 5.170 5.120 5.140 141,380 -0.03(-0.58%)
Dec 14, 2016 5.230 5.255 5.170 5.170 132,783 -0.06(-1.15%)
Dec 13, 2016 5.236 5.260 5.210 5.230 111,286 +0.00(+0.00%)
Dec 12, 2016 5.250 5.270 5.210 5.230 229,152 +0.05(+0.97%)
Dec 09, 2016 5.200 5.209 5.170 5.180 158,070 +0.01(+0.19%)
Dec 08, 2016 5.140 5.170 5.130 5.170 366,281 +0.01(+0.19%)
Dec 07, 2016 5.180 5.190 5.140 5.160 158,650 -0.01(-0.19%)
Dec 06, 2016 5.170 5.200 5.170 5.170 124,689 -0.03(-0.58%)
Dec 05, 2016 5.200 5.230 5.185 5.200 189,687 +0.04(+0.68%)
Dec 02, 2016 5.150 5.170 5.130 5.165 382,195 +0.03(+0.49%)
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.