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 (%)
May 31, 2019 5.120 5.150 5.060 5.080 2,507,900 -0.10(-1.93%)
May 30, 2019 5.230 5.230 5.180 5.180 45,657 -0.05(-0.96%)
May 29, 2019 5.210 5.240 5.200 5.230 53,483 -0.00(-0.07%)
May 28, 2019 5.228 5.240 5.220 5.234 30,020 +0.04(+0.85%)
May 24, 2019 5.170 5.200 5.150 5.190 59,900 +0.04(+0.78%)
May 23, 2019 5.160 5.170 5.120 5.150 57,229 -0.06(-1.15%)
May 22, 2019 5.240 5.260 5.210 5.210 44,932 -0.07(-1.33%)
May 21, 2019 5.290 5.306 5.280 5.280 61,462 -0.00(-0.09%)
May 20, 2019 5.280 5.300 5.280 5.285 105,367 +0.03(+0.48%)
May 17, 2019 5.280 5.290 5.260 5.260 35,100 -0.04(-0.69%)
May 16, 2019 5.290 5.310 5.290 5.297 70,419 +0.04(+0.70%)
May 15, 2019 5.240 5.280 5.240 5.260 56,709 +0.02(+0.38%)
May 14, 2019 5.210 5.250 5.210 5.240 64,800 +0.08(+1.55%)
May 13, 2019 5.220 5.220 5.150 5.160 42,345 -0.04(-0.86%)
May 10, 2019 5.206 5.220 5.200 5.205 209,800 +0.01(+0.29%)
May 09, 2019 5.200 5.200 5.172 5.190 40,580 -0.04(-0.76%)
May 08, 2019 5.216 5.240 5.216 5.230 37,511 +0.01(+0.10%)
May 07, 2019 5.230 5.240 5.210 5.225 147,525 -0.04(-0.85%)
May 06, 2019 5.230 5.280 5.230 5.270 110,228 -0.01(-0.09%)
May 03, 2019 5.280 5.300 5.270 5.275 89,300 +0.02(+0.29%)
May 02, 2019 5.280 5.280 5.250 5.260 42,438 -0.06(-1.13%)
May 01, 2019 5.330 5.350 5.265 5.320 77,741 -0.02(-0.37%)
Apr 30, 2019 5.358 5.358 5.330 5.340 62,207 +0.00(+0.00%)
Apr 29, 2019 5.340 5.350 5.330 5.340 20,701 +0.01(+0.19%)
Apr 26, 2019 5.370 5.370 5.323 5.330 75,200 -0.05(-0.93%)
Apr 25, 2019 5.400 5.415 5.375 5.380 61,201 -0.02(-0.37%)
Apr 24, 2019 5.420 5.415 5.390 5.400 65,420 -0.01(-0.18%)
Apr 23, 2019 5.410 5.430 5.400 5.410 63,045 -0.02(-0.37%)
Apr 22, 2019 5.420 5.440 5.415 5.430 74,756 +0.05(+0.93%)
Apr 18, 2019 5.380 5.390 5.370 5.380 68,600 -0.00(-0.09%)
Apr 17, 2019 5.410 5.410 5.380 5.385 44,328 -0.00(-0.09%)
Apr 16, 2019 5.380 5.400 5.380 5.390 50,333 -0.01(-0.19%)
Apr 15, 2019 5.410 5.410 5.393 5.400 40,939 -0.03(-0.55%)
Apr 12, 2019 5.420 5.440 5.420 5.430 434,300 +0.02(+0.37%)
Apr 11, 2019 5.430 5.448 5.392 5.410 60,504 -0.03(-0.55%)
Apr 10, 2019 5.440 5.460 5.430 5.440 27,716 +0.01(+0.18%)
Apr 09, 2019 5.427 5.440 5.410 5.430 282,120 -0.01(-0.18%)
Apr 08, 2019 5.440 5.450 5.420 5.440 190,711 +0.03(+0.55%)
Apr 05, 2019 5.390 5.420 5.380 5.410 50,000 +0.02(+0.37%)
Apr 04, 2019 5.400 5.410 5.380 5.390 137,903 +0.00(+0.00%)
Apr 03, 2019 5.380 5.397 5.374 5.390 147,496 +0.01(+0.19%)
Apr 02, 2019 5.350 5.380 5.350 5.380 53,724 +0.02(+0.37%)
Apr 01, 2019 5.340 5.380 5.340 5.360 389,375 +0.05(+0.94%)
Mar 29, 2019 5.340 5.342 5.310 5.310 2,540,200 +0.00(+0.00%)
Mar 28, 2019 5.290 5.316 5.290 5.310 127,499 -0.02(-0.38%)
Mar 27, 2019 5.360 5.370 5.316 5.330 38,547 -0.04(-0.74%)
Mar 26, 2019 5.380 5.400 5.361 5.370 223,200 +0.02(+0.37%)
Mar 25, 2019 5.330 5.370 5.328 5.350 36,592 +0.01(+0.19%)
Mar 22, 2019 5.350 5.365 5.320 5.340 72,100 -0.05(-0.93%)
Mar 21, 2019 5.395 5.400 5.371 5.390 30,950 -0.01(-0.19%)
Mar 20, 2019 5.360 5.408 5.360 5.400 58,898 +0.05(+0.93%)
Mar 19, 2019 5.380 5.380 5.350 5.350 47,560 +0.01(+0.19%)
Mar 18, 2019 5.330 5.360 5.330 5.340 47,477 +0.02(+0.38%)
Mar 15, 2019 5.290 5.340 5.290 5.320 63,900 +0.01(+0.19%)
Mar 14, 2019 5.340 5.350 5.310 5.310 49,401 -0.03(-0.56%)
Mar 13, 2019 5.300 5.350 5.300 5.340 35,043 +0.06(+1.05%)
Mar 12, 2019 5.276 5.290 5.275 5.285 24,874 +0.04(+0.76%)
Mar 11, 2019 5.258 5.270 5.230 5.245 34,959 +0.00(+0.10%)
Mar 08, 2019 5.200 5.244 5.194 5.240 33,600 +0.00(+0.00%)
Mar 07, 2019 5.250 5.260 5.240 5.240 82,206 -0.02(-0.38%)
Mar 06, 2019 5.270 5.280 5.250 5.260 32,947 -0.02(-0.38%)
Mar 05, 2019 5.280 5.300 5.263 5.280 153,172 +0.02(+0.38%)
Mar 04, 2019 5.280 5.304 5.245 5.260 118,948 -0.01(-0.19%)
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.