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 29, 2015 6.070 6.140 6.060 6.130 2,664,450 +0.07(+1.16%)
May 28, 2015 6.030 6.070 6.000 6.060 330,713 +0.02(+0.33%)
May 27, 2015 6.050 6.080 6.040 6.040 305,450 -0.06(-0.98%)
May 26, 2015 6.150 6.150 6.080 6.100 580,846 -0.11(-1.77%)
May 22, 2015 6.230 6.210 6.210 6.210 201,800 -0.06(-0.96%)
May 21, 2015 6.250 6.290 6.240 6.270 233,059 +0.06(+0.97%)
May 20, 2015 6.200 6.220 6.190 6.210 410,036 +0.01(+0.16%)
May 19, 2015 6.270 6.270 6.180 6.200 508,444 -0.14(-2.21%)
May 18, 2015 6.350 6.350 6.310 6.340 283,759 +0.00(+0.00%)
May 15, 2015 6.300 6.350 6.280 6.340 270,378 -0.01(-0.16%)
May 14, 2015 6.350 6.355 6.320 6.350 412,683 +0.04(+0.63%)
May 13, 2015 6.330 6.350 6.300 6.310 204,180 +0.01(+0.16%)
May 12, 2015 6.260 6.330 6.252 6.300 411,889 +0.06(+0.96%)
May 11, 2015 6.250 6.270 6.210 6.240 480,420 -0.02(-0.32%)
May 08, 2015 6.260 6.400 6.194 6.260 260,950 +0.04(+0.64%)
May 07, 2015 6.310 6.310 6.200 6.220 286,723 -0.11(-1.74%)
May 06, 2015 6.340 6.390 6.310 6.330 311,102 +0.01(+0.16%)
May 05, 2015 6.310 6.350 6.310 6.320 249,505 +0.05(+0.80%)
May 04, 2015 6.240 6.270 6.240 6.270 594,780 +0.00(+0.00%)
May 01, 2015 6.250 6.270 6.210 6.270 987,628 +0.00(+0.00%)
Apr 30, 2015 6.240 6.280 6.200 6.270 446,571 +0.05(+0.80%)
Apr 29, 2015 6.160 6.250 6.160 6.220 406,052 +0.08(+1.30%)
Apr 28, 2015 6.150 6.190 6.140 6.140 338,499 +0.01(+0.16%)
Apr 27, 2015 6.170 6.170 6.130 6.130 172,238 -0.02(-0.33%)
Apr 24, 2015 6.140 6.150 6.112 6.150 520,529 +0.01(+0.16%)
Apr 23, 2015 6.110 6.180 6.100 6.140 269,410 +0.07(+1.15%)
Apr 22, 2015 6.090 6.090 6.050 6.070 217,274 +0.01(+0.17%)
Apr 21, 2015 6.090 6.110 6.050 6.060 395,373 -0.05(-0.82%)
Apr 20, 2015 6.090 6.250 6.080 6.110 249,991 -0.03(-0.57%)
Apr 17, 2015 6.150 6.180 6.110 6.145 260,983 -0.03(-0.41%)
Apr 16, 2015 6.110 6.190 6.090 6.170 574,389 +0.05(+0.82%)
Apr 15, 2015 6.010 6.130 6.000 6.120 1,068,779 +0.12(+2.00%)
Apr 14, 2015 5.980 6.010 5.950 6.000 413,863 +0.06(+1.01%)
Apr 13, 2015 6.010 6.020 5.940 5.940 256,361 -0.05(-0.83%)
Apr 10, 2015 5.950 5.990 5.950 5.990 1,228,489 +0.07(+1.18%)
Apr 09, 2015 5.950 5.963 5.910 5.920 327,305 -0.01(-0.17%)
Apr 08, 2015 6.040 6.040 5.910 5.930 546,084 -0.13(-2.15%)
Apr 07, 2015 6.020 6.080 5.980 6.060 362,888 +0.05(+0.83%)
Apr 06, 2015 6.000 6.040 5.940 6.010 374,649 +0.07(+1.18%)
Apr 02, 2015 5.910 5.940 5.940 5.940 865,500 +0.01(+0.17%)
Apr 01, 2015 5.840 5.960 5.840 5.930 3,935,261 +0.11(+1.89%)
Mar 31, 2015 5.850 5.890 5.820 5.820 1,050,873 -0.09(-1.52%)
Mar 30, 2015 5.900 5.933 5.870 5.910 667,399 +0.01(+0.17%)
Mar 27, 2015 5.980 5.980 5.900 5.900 154,443 -0.12(-1.99%)
Mar 26, 2015 6.020 6.040 5.985 6.020 320,796 +0.07(+1.18%)
Mar 25, 2015 5.940 5.990 5.914 5.950 288,386 +0.03(+0.51%)
Mar 24, 2015 5.950 5.950 5.910 5.920 191,575 -0.03(-0.50%)
Mar 23, 2015 5.890 5.970 5.870 5.950 293,444 +0.08(+1.36%)
Mar 20, 2015 5.830 5.900 5.820 5.870 236,699 +0.10(+1.73%)
Mar 19, 2015 5.770 5.800 5.750 5.770 400,434 -0.09(-1.54%)
Mar 18, 2015 5.680 5.870 5.660 5.860 595,128 +0.15(+2.63%)
Mar 17, 2015 5.730 5.750 5.690 5.710 530,403 -0.04(-0.70%)
Mar 16, 2015 5.750 5.770 5.690 5.750 2,494,372 -0.04(-0.69%)
Mar 13, 2015 5.850 5.870 5.780 5.790 751,549 -0.12(-2.03%)
Mar 12, 2015 5.950 5.970 5.883 5.910 416,536 -0.01(-0.17%)
Mar 11, 2015 5.930 5.950 5.890 5.920 368,048 -0.01(-0.17%)
Mar 10, 2015 5.950 5.960 5.890 5.930 586,206 -0.07(-1.17%)
Mar 09, 2015 6.000 6.050 6.000 6.000 400,026 -0.02(-0.33%)
Mar 06, 2015 6.050 6.070 6.005 6.020 259,014 -0.08(-1.31%)
Mar 05, 2015 6.110 6.140 6.080 6.100 627,647 -0.02(-0.33%)
Mar 04, 2015 6.120 6.130 6.050 6.120 522,336 +0.01(+0.16%)
Mar 03, 2015 6.110 6.130 6.090 6.110 326,251 +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.