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, 2020 4.670 4.670 4.600 4.660 1,026,200 -0.08(-1.69%)
Feb 27, 2020 4.740 4.770 4.710 4.740 116,019 -0.10(-2.07%)
Feb 26, 2020 4.880 4.900 4.830 4.840 247,377 -0.05(-1.02%)
Feb 25, 2020 4.960 4.970 4.890 4.890 89,951 -0.08(-1.61%)
Feb 24, 2020 4.980 4.980 4.940 4.970 48,939 -0.12(-2.36%)
Feb 21, 2020 5.080 5.090 5.067 5.090 63,400 -0.02(-0.29%)
Feb 20, 2020 5.110 5.140 5.100 5.105 48,439 -0.01(-0.29%)
Feb 19, 2020 5.080 5.129 5.080 5.120 50,074 +0.06(+1.19%)
Feb 18, 2020 5.000 5.077 5.000 5.060 49,591 +0.04(+0.80%)
Feb 14, 2020 5.030 5.048 5.010 5.020 44,900 +0.00(+0.00%)
Feb 13, 2020 5.010 5.030 5.000 5.020 97,401 +0.02(+0.40%)
Feb 12, 2020 4.980 5.010 4.980 5.000 485,091 +0.06(+1.21%)
Feb 11, 2020 4.960 4.960 4.930 4.940 120,670 +0.01(+0.20%)
Feb 10, 2020 4.930 4.940 4.913 4.930 106,048 -0.04(-0.80%)
Feb 07, 2020 4.960 4.980 4.960 4.970 118,000 -0.03(-0.60%)
Feb 06, 2020 4.980 5.000 4.965 5.000 97,203 +0.02(+0.40%)
Feb 05, 2020 4.950 5.000 4.950 4.980 139,956 +0.06(+1.22%)
Feb 04, 2020 4.960 4.967 4.920 4.920 60,630 +0.01(+0.20%)
Feb 03, 2020 4.970 4.970 4.910 4.910 602,191 -0.09(-1.80%)
Jan 31, 2020 5.010 5.030 4.980 5.000 4,459,900 -0.05(-0.99%)
Jan 30, 2020 5.040 5.050 5.000 5.050 363,164 -0.02(-0.39%)
Jan 29, 2020 5.100 5.101 5.070 5.070 368,197 -0.04(-0.78%)
Jan 28, 2020 5.100 5.120 5.080 5.110 111,574 +0.03(+0.53%)
Jan 27, 2020 5.140 5.140 5.067 5.083 50,830 -0.09(-1.68%)
Jan 24, 2020 5.200 5.200 5.152 5.170 39,200 -0.06(-1.15%)
Jan 23, 2020 5.220 5.250 5.220 5.230 172,629 -0.05(-1.04%)
Jan 22, 2020 5.318 5.318 5.280 5.285 106,228 -0.04(-0.66%)
Jan 21, 2020 5.330 5.340 5.320 5.320 70,928 -0.04(-0.75%)
Jan 17, 2020 5.340 5.370 5.340 5.360 62,500 +0.02(+0.37%)
Jan 16, 2020 5.350 5.370 5.330 5.340 30,294 -0.03(-0.56%)
Jan 15, 2020 5.370 5.379 5.350 5.370 342,640 -0.01(-0.12%)
Jan 14, 2020 5.390 5.390 5.370 5.377 73,547 +0.03(+0.50%)
Jan 13, 2020 5.360 5.370 5.340 5.350 56,664 -0.03(-0.56%)
Jan 10, 2020 5.370 5.391 5.370 5.380 27,200 +0.00(+0.00%)
Jan 09, 2020 5.385 5.385 5.350 5.380 137,519 +0.00(+0.00%)
Jan 08, 2020 5.440 5.440 5.350 5.380 45,914 -0.07(-1.34%)
Jan 07, 2020 5.450 5.470 5.437 5.453 73,647 -0.00(-0.04%)
Jan 06, 2020 5.460 5.479 5.450 5.455 47,535 +0.01(+0.28%)
Jan 03, 2020 5.430 5.470 5.420 5.440 84,800 +0.03(+0.55%)
Jan 02, 2020 5.430 5.430 5.390 5.410 424,718 +0.02(+0.37%)
Dec 31, 2019 5.390 5.420 5.390 5.390 36,300 -0.03(-0.55%)
Dec 30, 2019 5.450 5.454 5.420 5.420 50,699 +0.00(+0.00%)
Dec 27, 2019 5.420 5.430 5.415 5.420 110,000 +0.00(+0.09%)
Dec 26, 2019 5.390 5.420 5.390 5.415 53,656 +0.04(+0.84%)
Dec 24, 2019 5.340 5.390 5.340 5.370 81,000 +0.02(+0.37%)
Dec 23, 2019 5.340 5.360 5.340 5.350 59,701 +0.00(+0.00%)
Dec 20, 2019 5.360 5.370 5.340 5.350 68,800 -0.01(-0.19%)
Dec 19, 2019 5.340 5.370 5.340 5.360 63,953 +0.02(+0.37%)
Dec 18, 2019 5.330 5.350 5.323 5.340 40,459 -0.01(-0.10%)
Dec 17, 2019 5.340 5.369 5.340 5.345 198,487 +0.02(+0.29%)
Dec 16, 2019 5.330 5.340 5.320 5.330 37,169 +0.04(+0.76%)
Dec 13, 2019 5.280 5.320 5.271 5.290 45,700 +0.01(+0.28%)
Dec 12, 2019 5.230 5.275 5.230 5.275 26,515 +0.06(+1.05%)
Dec 11, 2019 5.240 5.240 5.201 5.220 42,279 -0.02(-0.29%)
Dec 10, 2019 5.224 5.240 5.220 5.235 37,100 +0.04(+0.67%)
Dec 09, 2019 5.180 5.218 5.180 5.200 51,361 -0.03(-0.57%)
Dec 06, 2019 5.213 5.230 5.211 5.230 42,700 +0.03(+0.48%)
Dec 05, 2019 5.180 5.222 5.180 5.205 23,306 +0.01(+0.29%)
Dec 04, 2019 5.180 5.210 5.175 5.190 609,414 +0.05(+0.97%)
Dec 03, 2019 5.130 5.159 5.130 5.140 35,279 +0.02(+0.39%)
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.