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 )

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 (%)
Oct 31, 2019 5.180 5.190 5.170 5.185 3,098,603 -0.04(-0.67%)
Oct 30, 2019 5.240 5.240 5.204 5.220 65,063 -0.01(-0.19%)
Oct 29, 2019 5.210 5.250 5.204 5.230 48,594 +0.00(+0.00%)
Oct 28, 2019 5.240 5.250 5.210 5.230 99,845 -0.01(-0.19%)
Oct 25, 2019 5.220 5.243 5.210 5.240 26,400 +0.02(+0.38%)
Oct 24, 2019 5.200 5.230 5.200 5.220 126,862 +0.02(+0.48%)
Oct 23, 2019 5.130 5.200 5.130 5.195 123,867 +0.04(+0.87%)
Oct 22, 2019 5.150 5.160 5.135 5.150 83,430 +0.03(+0.49%)
Oct 21, 2019 5.125 5.140 5.110 5.125 556,373 -0.04(-0.68%)
Oct 18, 2019 5.170 5.180 5.140 5.160 75,500 +0.00(+0.00%)
Oct 17, 2019 5.130 5.169 5.121 5.160 34,026 +0.03(+0.55%)
Oct 16, 2019 5.126 5.140 5.114 5.132 34,249 +0.01(+0.23%)
Oct 15, 2019 5.130 5.136 5.110 5.120 29,718 -0.01(-0.19%)
Oct 14, 2019 5.135 5.135 5.116 5.130 13,822 -0.03(-0.59%)
Oct 11, 2019 5.122 5.165 5.096 5.160 130,600 +0.08(+1.59%)
Oct 10, 2019 5.090 5.100 5.073 5.080 32,173 +0.02(+0.39%)
Oct 09, 2019 5.080 5.102 5.060 5.060 17,933 -0.00(-0.03%)
Oct 08, 2019 5.030 5.070 5.030 5.062 80,532 +0.01(+0.23%)
Oct 07, 2019 5.050 5.089 5.050 5.050 31,836 -0.01(-0.20%)
Oct 04, 2019 5.063 5.070 5.047 5.060 26,200 +0.02(+0.50%)
Oct 03, 2019 5.000 5.040 4.990 5.035 68,195 +0.00(+0.10%)
Oct 02, 2019 5.050 5.059 5.020 5.030 54,753 -0.04(-0.72%)
Oct 01, 2019 5.070 5.084 5.050 5.066 197,639 -0.01(-0.27%)
Sep 30, 2019 5.080 5.104 5.070 5.080 59,565 -0.05(-0.97%)
Sep 27, 2019 5.090 5.140 5.090 5.130 40,400 -0.01(-0.19%)
Sep 26, 2019 5.140 5.160 5.120 5.140 16,769 -0.01(-0.19%)
Sep 25, 2019 5.143 5.170 5.137 5.150 19,353 -0.03(-0.58%)
Sep 24, 2019 5.230 5.230 5.180 5.180 63,803 -0.07(-1.24%)
Sep 23, 2019 5.232 5.249 5.228 5.245 17,725 +0.04(+0.67%)
Sep 20, 2019 5.240 5.240 5.210 5.210 19,600 -0.01(-0.29%)
Sep 19, 2019 5.230 5.242 5.215 5.225 156,300 +0.01(+0.29%)
Sep 18, 2019 5.220 5.230 5.202 5.210 70,925 -0.03(-0.57%)
Sep 17, 2019 5.350 5.350 5.230 5.240 71,211 -0.10(-1.87%)
Sep 16, 2019 5.280 5.380 5.280 5.340 30,420 +0.21(+4.09%)
Sep 13, 2019 5.130 5.139 5.120 5.130 137,100 +0.00(+0.00%)
Sep 12, 2019 5.060 5.130 5.060 5.130 71,182 +0.02(+0.39%)
Sep 11, 2019 5.140 5.160 5.100 5.110 34,366 -0.03(-0.68%)
Sep 10, 2019 5.140 5.170 5.140 5.145 96,123 +0.00(+0.10%)
Sep 09, 2019 5.080 5.140 5.080 5.140 47,268 +0.05(+0.98%)
Sep 06, 2019 5.050 5.093 5.050 5.090 56,100 +0.00(+0.10%)
Sep 05, 2019 5.110 5.127 5.080 5.085 84,493 -0.01(-0.29%)
Sep 04, 2019 5.060 5.100 5.050 5.100 50,661 +0.11(+2.20%)
Sep 03, 2019 5.000 5.000 4.940 4.990 237,213 -0.01(-0.20%)
Aug 30, 2019 5.050 5.054 4.995 5.000 51,700 -0.05(-1.03%)
Aug 29, 2019 5.030 5.070 5.030 5.052 32,902 +0.03(+0.54%)
Aug 28, 2019 5.020 5.037 5.010 5.025 71,172 +0.04(+0.90%)
Aug 27, 2019 4.960 4.990 4.940 4.980 93,131 +0.04(+0.71%)
Aug 26, 2019 4.957 4.960 4.940 4.945 25,405 +0.02(+0.41%)
Aug 23, 2019 4.940 4.960 4.910 4.925 47,300 -0.06(-1.10%)
Aug 22, 2019 5.010 5.010 4.960 4.980 54,940 -0.01(-0.20%)
Aug 21, 2019 5.020 5.040 4.990 4.990 125,463 +0.00(+0.00%)
Aug 20, 2019 4.990 5.006 4.970 4.990 36,852 -0.01(-0.20%)
Aug 19, 2019 4.980 5.000 4.975 5.000 55,619 +0.03(+0.60%)
Aug 16, 2019 4.970 4.980 4.965 4.970 83,100 +0.01(+0.20%)
Aug 15, 2019 4.970 4.990 4.955 4.960 175,582 -0.03(-0.60%)
Aug 14, 2019 4.990 4.990 4.960 4.990 28,828 -0.05(-0.99%)
Aug 13, 2019 4.950 5.060 4.950 5.040 134,481 +0.07(+1.41%)
Aug 12, 2019 5.000 5.020 4.950 4.970 109,195 -0.02(-0.40%)
Aug 09, 2019 5.000 5.030 4.990 4.990 60,400 +0.02(+0.40%)
Aug 08, 2019 4.940 4.980 4.935 4.970 712,771 +0.04(+0.81%)
Aug 07, 2019 4.930 4.930 4.880 4.930 211,714 -0.03(-0.60%)
Aug 06, 2019 5.000 5.003 4.960 4.960 570,476 -0.03(-0.60%)
Aug 05, 2019 4.960 5.010 4.960 4.990 64,092 -0.04(-0.80%)
Aug 02, 2019 5.070 5.070 5.025 5.030 45,300 +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.
 
 
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.