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, 2019 5.320 5.320 5.300 5.310 204,716 +0.00(+0.00%)
Feb 27, 2019 5.310 5.330 5.290 5.310 37,569 +0.02(+0.38%)
Feb 26, 2019 5.290 5.290 5.260 5.290 154,394 +0.02(+0.38%)
Feb 25, 2019 5.310 5.328 5.260 5.270 127,920 -0.06(-1.13%)
Feb 22, 2019 5.340 5.360 5.330 5.330 93,400 +0.01(+0.19%)
Feb 21, 2019 5.320 5.330 5.310 5.320 51,699 +0.02(+0.38%)
Feb 20, 2019 5.270 5.325 5.270 5.300 172,239 +0.02(+0.38%)
Feb 19, 2019 5.250 5.290 5.250 5.280 141,673 +0.02(+0.38%)
Feb 15, 2019 5.240 5.275 5.225 5.260 142,900 +0.06(+1.15%)
Feb 14, 2019 5.170 5.210 5.170 5.200 129,381 +0.01(+0.19%)
Feb 13, 2019 5.180 5.210 5.180 5.190 42,299 +0.03(+0.58%)
Feb 12, 2019 5.180 5.204 5.160 5.160 63,303 +0.03(+0.58%)
Feb 11, 2019 5.140 5.145 5.120 5.130 590,484 -0.04(-0.77%)
Feb 08, 2019 5.180 5.180 5.150 5.170 208,000 +0.00(+0.00%)
Feb 07, 2019 5.200 5.200 5.143 5.170 143,389 -0.05(-0.96%)
Feb 06, 2019 5.210 5.250 5.200 5.220 117,535 +0.00(+0.00%)
Feb 05, 2019 5.220 5.250 5.210 5.220 286,749 -0.03(-0.57%)
Feb 04, 2019 5.220 5.260 5.194 5.250 340,185 -0.01(-0.19%)
Feb 01, 2019 5.220 5.270 5.220 5.260 397,600 +0.06(+1.15%)
Jan 31, 2019 5.250 5.272 5.195 5.200 180,865 -0.04(-0.76%)
Jan 30, 2019 5.210 5.250 5.210 5.240 35,312 +0.06(+1.16%)
Jan 29, 2019 5.170 5.200 5.170 5.180 239,500 +0.05(+0.97%)
Jan 28, 2019 5.140 5.146 5.115 5.130 203,163 -0.08(-1.54%)
Jan 25, 2019 5.190 5.220 5.180 5.210 56,000 +0.02(+0.39%)
Jan 24, 2019 5.160 5.200 5.160 5.190 54,882 +0.03(+0.58%)
Jan 23, 2019 5.180 5.190 5.140 5.160 110,428 +0.00(+0.00%)
Jan 22, 2019 5.180 5.180 5.138 5.160 147,571 -0.07(-1.34%)
Jan 18, 2019 5.180 5.240 5.180 5.230 348,600 +0.04(+0.77%)
Jan 17, 2019 5.140 5.190 5.120 5.190 58,769 +0.03(+0.58%)
Jan 16, 2019 5.140 5.170 5.140 5.160 59,182 +0.02(+0.39%)
Jan 15, 2019 5.140 5.158 5.130 5.140 36,007 +0.04(+0.78%)
Jan 14, 2019 5.120 5.146 5.100 5.100 91,064 -0.04(-0.78%)
Jan 11, 2019 5.135 5.150 5.115 5.140 155,700 -0.01(-0.19%)
Jan 10, 2019 5.130 5.150 5.110 5.150 62,148 -0.01(-0.19%)
Jan 09, 2019 5.090 5.160 5.090 5.160 64,265 +0.11(+2.18%)
Jan 08, 2019 5.050 5.060 5.040 5.050 38,448 +0.02(+0.40%)
Jan 07, 2019 5.030 5.070 5.010 5.030 134,682 +0.03(+0.60%)
Jan 04, 2019 4.970 5.020 4.970 5.000 335,700 +0.08(+1.63%)
Jan 03, 2019 4.920 4.940 4.865 4.920 166,496 +0.04(+0.82%)
Jan 02, 2019 4.830 4.949 4.830 4.880 88,604 -0.01(-0.20%)
Dec 31, 2018 4.890 4.890 4.840 4.890 495,600 +0.01(+0.20%)
Dec 28, 2018 4.890 4.900 4.860 4.880 215,700 -0.02(-0.41%)
Dec 27, 2018 4.890 4.910 4.870 4.900 422,037 -0.05(-1.01%)
Dec 26, 2018 4.840 4.960 4.840 4.950 824,712 +0.08(+1.64%)
Dec 24, 2018 4.890 4.910 4.865 4.870 271,900 -0.04(-0.81%)
Dec 21, 2018 4.950 4.950 4.910 4.910 470,400 -0.06(-1.21%)
Dec 20, 2018 5.010 5.030 4.960 4.970 996,125 -0.06(-1.19%)
Dec 19, 2018 5.040 5.050 5.010 5.030 598,643 +0.03(+0.60%)
Dec 18, 2018 5.090 5.090 4.990 5.000 140,165 -0.08(-1.57%)
Dec 17, 2018 5.170 5.170 5.080 5.080 188,915 -0.06(-1.17%)
Dec 14, 2018 5.160 5.210 5.140 5.140 84,800 -0.10(-1.91%)
Dec 13, 2018 5.150 5.260 5.150 5.240 116,268 +0.04(+0.77%)
Dec 12, 2018 5.210 5.230 5.180 5.200 327,688 +0.01(+0.19%)
Dec 11, 2018 5.220 5.250 5.180 5.190 174,049 +0.02(+0.39%)
Dec 10, 2018 5.210 5.240 5.170 5.170 148,834 -0.09(-1.71%)
Dec 07, 2018 5.190 5.330 5.190 5.260 166,900 +0.09(+1.74%)
Dec 06, 2018 5.130 5.250 5.100 5.170 300,562 -0.08(-1.52%)
Dec 04, 2018 5.270 5.290 5.250 5.250 173,200 +0.00(+0.00%)
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.