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 (%)
May 31, 2016 5.020 5.030 4.973 4.980 141,607 -0.03(-0.60%)
May 27, 2016 4.970 5.010 5.010 5.010 104,200 +0.03(+0.60%)
May 26, 2016 5.010 5.040 4.980 4.980 92,533 +0.01(+0.20%)
May 25, 2016 4.950 4.990 4.810 4.970 100,032 +0.05(+1.02%)
May 24, 2016 4.900 4.966 4.900 4.920 164,620 +0.01(+0.20%)
May 23, 2016 4.890 4.931 4.890 4.910 51,554 -0.04(-0.81%)
May 20, 2016 4.970 4.970 4.940 4.950 69,785 -0.00(-0.10%)
May 19, 2016 4.930 4.960 4.890 4.955 73,595 -0.00(-0.10%)
May 18, 2016 5.000 5.030 4.820 4.960 150,901 -0.06(-1.25%)
May 17, 2016 4.990 5.040 4.990 5.023 188,655 +0.04(+0.86%)
May 16, 2016 4.980 5.000 4.963 4.980 101,482 +0.05(+1.01%)
May 13, 2016 4.910 4.950 4.900 4.930 68,159 -0.01(-0.20%)
May 12, 2016 4.960 4.960 4.892 4.940 220,755 +0.00(+0.00%)
May 11, 2016 4.870 4.950 4.860 4.940 356,229 +0.07(+1.44%)
May 10, 2016 4.790 4.880 4.790 4.870 187,086 +0.10(+2.10%)
May 09, 2016 4.830 4.830 4.760 4.770 97,989 -0.09(-1.85%)
May 06, 2016 4.820 4.900 4.820 4.860 132,685 +0.01(+0.21%)
May 05, 2016 4.910 4.920 4.820 4.850 228,717 -0.02(-0.31%)
May 04, 2016 4.870 4.905 4.830 4.865 125,477 -0.00(-0.10%)
May 03, 2016 4.940 4.940 4.840 4.870 537,755 -0.08(-1.62%)
May 02, 2016 4.990 4.990 4.926 4.950 6,744,477 -0.06(-1.20%)
Apr 29, 2016 5.000 5.016 4.970 5.010 420,132 +0.05(+1.01%)
Apr 28, 2016 4.960 4.980 4.930 4.960 95,748 +0.02(+0.40%)
Apr 27, 2016 4.910 4.940 4.850 4.940 80,099 +0.05(+1.02%)
Apr 26, 2016 4.860 4.890 4.830 4.890 117,623 +0.06(+1.24%)
Apr 25, 2016 4.860 4.865 4.820 4.830 80,679 -0.02(-0.41%)
Apr 22, 2016 4.900 4.920 4.840 4.850 152,247 -0.03(-0.61%)
Apr 21, 2016 4.883 4.900 4.850 4.880 338,970 -0.01(-0.20%)
Apr 20, 2016 4.760 4.910 4.760 4.890 101,962 +0.09(+1.87%)
Apr 19, 2016 4.740 4.802 4.740 4.800 107,595 +0.11(+2.35%)
Apr 18, 2016 4.640 4.710 4.628 4.690 151,313 +0.01(+0.21%)
Apr 15, 2016 4.650 4.698 4.640 4.680 134,602 -0.04(-0.85%)
Apr 14, 2016 4.720 4.740 4.696 4.720 83,955 -0.01(-0.21%)
Apr 13, 2016 4.730 4.768 4.730 4.730 228,947 +0.01(+0.21%)
Apr 12, 2016 4.670 4.740 4.660 4.720 155,489 +0.10(+2.16%)
Apr 11, 2016 4.610 4.640 4.610 4.620 209,946 +0.04(+0.87%)
Apr 08, 2016 4.560 4.600 4.420 4.580 176,452 +0.10(+2.23%)
Apr 07, 2016 4.473 4.500 4.450 4.480 4,247,571 -0.01(-0.22%)
Apr 06, 2016 4.450 4.510 4.430 4.490 100,698 +0.04(+0.90%)
Apr 05, 2016 4.450 4.450 4.420 4.450 214,946 +0.00(+0.00%)
Apr 04, 2016 4.500 4.520 4.440 4.450 170,850 -0.06(-1.33%)
Apr 01, 2016 4.500 4.514 4.470 4.510 3,220,527 -0.06(-1.31%)
Mar 31, 2016 4.590 4.610 4.552 4.570 168,566 +0.01(+0.22%)
Mar 30, 2016 4.620 4.637 4.560 4.560 238,745 -0.03(-0.65%)
Mar 29, 2016 4.560 4.600 4.550 4.590 164,807 -0.03(-0.65%)
Mar 28, 2016 4.590 4.620 4.580 4.620 103,110 +0.02(+0.43%)
Mar 24, 2016 4.560 4.600 4.600 4.600 95,300 -0.01(-0.21%)
Mar 23, 2016 4.660 4.665 4.548 4.610 180,680 -0.11(-2.33%)
Mar 22, 2016 4.690 4.730 4.680 4.720 175,249 +0.02(+0.43%)
Mar 21, 2016 4.690 4.710 4.670 4.700 269,858 +0.01(+0.21%)
Mar 18, 2016 4.733 4.750 4.675 4.690 212,139 -0.01(-0.21%)
Mar 17, 2016 4.661 4.725 4.661 4.700 128,880 +0.06(+1.29%)
Mar 16, 2016 4.570 4.640 4.570 4.640 164,858 +0.10(+2.20%)
Mar 15, 2016 4.554 4.580 4.521 4.540 146,901 -0.04(-0.87%)
Mar 14, 2016 4.580 4.600 4.550 4.580 126,102 -0.04(-0.87%)
Mar 11, 2016 4.640 4.649 4.610 4.620 133,101 +0.03(+0.54%)
Mar 10, 2016 4.580 4.600 4.550 4.595 82,602 -0.00(-0.11%)
Mar 09, 2016 4.550 4.611 4.550 4.600 109,702 +0.08(+1.77%)
Mar 08, 2016 4.600 4.600 4.520 4.520 154,921 -0.09(-1.95%)
Mar 07, 2016 4.520 4.620 4.520 4.610 244,534 +0.09(+1.99%)
Mar 04, 2016 4.440 4.520 4.420 4.520 623,836 +0.11(+2.49%)
Mar 03, 2016 4.360 4.420 4.360 4.410 435,871 +0.02(+0.46%)
Mar 02, 2016 4.362 4.400 4.340 4.390 153,260 +0.03(+0.69%)
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.