Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2015 5.200 5.260 5.193 5.230 381,872 +0.04(+0.77%)
Oct 29, 2015 5.210 5.259 5.120 5.190 489,202 -0.03(-0.57%)
Oct 28, 2015 5.150 5.250 5.140 5.220 611,895 +0.09(+1.75%)
Oct 27, 2015 5.150 5.160 5.120 5.130 728,430 -0.05(-0.97%)
Oct 26, 2015 5.180 5.200 5.160 5.180 1,543,304 -0.02(-0.38%)
Oct 23, 2015 5.230 5.230 5.180 5.200 475,267 -0.04(-0.76%)
Oct 22, 2015 5.270 5.290 5.225 5.240 327,580 +0.00(+0.00%)
Oct 21, 2015 5.240 5.260 5.210 5.240 432,524 -0.04(-0.76%)
Oct 20, 2015 5.280 5.300 5.260 5.280 217,905 +0.01(+0.19%)
Oct 19, 2015 5.290 5.310 5.270 5.270 870,868 -0.10(-1.86%)
Oct 16, 2015 5.370 5.380 5.320 5.370 215,065 +0.01(+0.19%)
Oct 15, 2015 5.350 5.370 5.310 5.360 205,722 -0.01(-0.19%)
Oct 14, 2015 5.370 5.390 5.330 5.370 207,591 +0.02(+0.37%)
Oct 13, 2015 5.350 5.404 5.340 5.350 4,530,994 -0.02(-0.37%)
Oct 12, 2015 5.480 5.500 5.360 5.370 1,298,598 -0.10(-1.83%)
Oct 09, 2015 5.470 5.500 5.440 5.470 307,531 +0.05(+0.92%)
Oct 08, 2015 5.380 5.450 5.375 5.420 322,370 +0.02(+0.37%)
Oct 07, 2015 5.470 5.470 5.371 5.400 722,063 +0.01(+0.19%)
Oct 06, 2015 5.320 5.400 5.320 5.390 664,367 +0.10(+1.89%)
Oct 05, 2015 5.280 5.301 5.260 5.290 373,753 +0.07(+1.34%)
Oct 02, 2015 5.150 5.230 5.150 5.220 3,916,827 +0.02(+0.38%)
Oct 01, 2015 5.290 5.300 5.170 5.200 980,573 -0.01(-0.19%)
Sep 30, 2015 5.210 5.260 5.190 5.210 2,398,361 +0.02(+0.39%)
Sep 29, 2015 5.190 5.220 5.180 5.190 339,073 +0.01(+0.19%)
Sep 28, 2015 5.200 5.220 5.160 5.180 379,364 -0.06(-1.15%)
Sep 25, 2015 5.240 5.270 5.210 5.240 173,109 +0.02(+0.38%)
Sep 24, 2015 5.170 5.220 5.140 5.220 653,895 +0.05(+0.97%)
Sep 23, 2015 5.250 5.290 5.160 5.170 422,501 -0.04(-0.77%)
Sep 22, 2015 5.210 5.230 5.170 5.210 418,895 -0.05(-0.95%)
Sep 21, 2015 5.230 5.280 5.230 5.260 174,526 +0.05(+0.96%)
Sep 18, 2015 5.260 5.280 5.190 5.210 363,290 -0.09(-1.70%)
Sep 17, 2015 5.320 5.350 5.270 5.300 378,751 -0.04(-0.75%)
Sep 16, 2015 5.310 5.359 5.280 5.340 541,414 +0.10(+1.91%)
Sep 15, 2015 5.230 5.260 5.220 5.240 403,300 +0.01(+0.19%)
Sep 14, 2015 5.250 5.260 5.220 5.230 225,773 -0.05(-0.95%)
Sep 11, 2015 5.260 5.300 5.210 5.280 812,201 -0.03(-0.56%)
Sep 10, 2015 5.270 5.320 5.250 5.310 411,777 +0.07(+1.34%)
Sep 09, 2015 5.320 5.330 5.220 5.240 382,813 -0.06(-1.13%)
Sep 08, 2015 5.230 5.330 5.230 5.300 1,755,775 +0.04(+0.76%)
Sep 04, 2015 5.290 5.260 5.260 5.260 973,300 -0.06(-1.13%)
Sep 03, 2015 5.320 5.410 5.290 5.320 650,010 +0.03(+0.57%)
Sep 02, 2015 5.300 5.321 5.190 5.290 975,022 +0.01(+0.19%)
Sep 01, 2015 5.390 5.390 5.250 5.280 1,250,269 -0.14(-2.58%)
Aug 31, 2015 5.310 5.460 5.220 5.420 4,936,408 +0.11(+2.07%)
Aug 28, 2015 5.200 5.350 5.200 5.310 518,275 +0.11(+2.12%)
Aug 27, 2015 5.090 5.200 5.080 5.200 876,996 +0.19(+3.79%)
Aug 26, 2015 5.020 5.020 4.990 5.010 2,421,474 -0.03(-0.60%)
Aug 25, 2015 5.100 5.150 5.030 5.040 979,635 +0.02(+0.40%)
Aug 24, 2015 4.920 5.100 5.170 5.020 2,285,497 -0.15(-2.90%)
Aug 21, 2015 5.220 5.240 5.160 5.170 1,121,925 -0.07(-1.34%)
Aug 20, 2015 5.230 5.290 5.230 5.240 633,976 +0.02(+0.38%)
Aug 19, 2015 5.290 5.320 5.220 5.220 1,332,177 -0.06(-1.14%)
Aug 18, 2015 5.300 5.320 5.260 5.280 1,969,040 -0.03(-0.56%)
Aug 17, 2015 5.350 5.350 5.310 5.310 559,108 -0.02(-0.38%)
Aug 14, 2015 5.370 5.388 5.330 5.330 345,686 -0.03(-0.47%)
Aug 13, 2015 5.390 5.390 5.350 5.355 561,067 -0.03(-0.65%)
Aug 12, 2015 5.410 5.450 5.368 5.390 757,745 -0.01(-0.19%)
Aug 11, 2015 5.400 5.430 5.370 5.400 582,587 -0.08(-1.46%)
Aug 10, 2015 5.380 5.490 5.380 5.480 346,956 +0.11(+2.05%)
Aug 07, 2015 5.380 5.390 5.356 5.370 346,299 -0.01(-0.19%)
Aug 06, 2015 5.400 5.400 5.360 5.380 1,060,663 -0.02(-0.37%)
Aug 05, 2015 5.440 5.460 5.380 5.400 411,130 -0.03(-0.55%)
Aug 04, 2015 5.440 5.450 5.400 5.430 945,043 +0.03(+0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.