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 31, 2013 8.200 8.210 8.140 8.150 3,071,082 -0.07(-0.85%)
Oct 30, 2013 8.210 8.240 8.205 8.220 245,198 -0.01(-0.12%)
Oct 29, 2013 8.220 8.240 8.210 8.230 426,412 -0.02(-0.24%)
Oct 28, 2013 8.250 8.260 8.220 8.250 302,565 +0.01(+0.12%)
Oct 25, 2013 8.220 8.250 8.200 8.240 317,535 +0.01(+0.12%)
Oct 24, 2013 8.200 8.240 8.190 8.230 243,439 +0.00(+0.00%)
Oct 23, 2013 8.260 8.275 8.220 8.230 322,712 -0.09(-1.08%)
Oct 22, 2013 8.350 8.380 8.310 8.320 504,569 -0.02(-0.24%)
Oct 21, 2013 8.360 8.360 8.310 8.340 521,055 -0.02(-0.24%)
Oct 18, 2013 8.350 8.370 8.340 8.360 178,892 +0.03(+0.36%)
Oct 17, 2013 8.350 8.350 8.300 8.330 2,765,703 -0.03(-0.36%)
Oct 16, 2013 8.340 8.390 8.310 8.360 293,067 +0.05(+0.60%)
Oct 15, 2013 8.320 8.340 8.300 8.310 315,706 -0.02(-0.24%)
Oct 14, 2013 8.310 8.350 8.307 8.330 321,713 +0.00(+0.00%)
Oct 11, 2013 8.310 8.340 8.300 8.330 225,085 -0.04(-0.48%)
Oct 10, 2013 8.300 8.390 8.300 8.370 751,107 +0.08(+0.97%)
Oct 09, 2013 8.300 8.320 8.270 8.290 1,864,021 -0.05(-0.60%)
Oct 08, 2013 8.370 8.390 8.340 8.340 310,132 +0.00(+0.00%)
Oct 07, 2013 8.300 8.350 8.270 8.340 321,042 +0.04(+0.48%)
Oct 04, 2013 8.330 8.330 8.284 8.300 683,287 +0.03(+0.36%)
Oct 03, 2013 8.310 8.340 8.270 8.270 329,295 -0.04(-0.48%)
Oct 02, 2013 8.220 8.310 8.220 8.310 786,692 +0.09(+1.09%)
Oct 01, 2013 8.230 8.240 8.180 8.220 4,595,472 -0.11(-1.32%)
Sep 27, 2013 8.320 8.370 8.320 8.330 370,186 +0.00(+0.00%)
Sep 26, 2013 8.300 8.350 8.300 8.330 1,554,462 +0.03(+0.36%)
Sep 25, 2013 8.330 8.340 8.290 8.300 605,284 +0.01(+0.12%)
Sep 24, 2013 8.270 8.310 8.240 8.290 429,488 +0.00(+0.00%)
Sep 23, 2013 8.280 8.320 8.280 8.290 318,506 -0.06(-0.66%)
Sep 20, 2013 8.390 8.400 8.320 8.345 600,338 -0.07(-0.89%)
Sep 19, 2013 8.470 8.480 8.420 8.420 383,061 -0.05(-0.59%)
Sep 18, 2013 8.330 8.470 8.320 8.470 724,277 +0.16(+1.93%)
Sep 17, 2013 8.370 8.380 8.290 8.310 791,105 -0.07(-0.84%)
Sep 16, 2013 8.410 8.430 8.370 8.380 631,686 -0.09(-1.06%)
Sep 13, 2013 8.440 8.470 8.415 8.470 1,058,197 -0.01(-0.12%)
Sep 12, 2013 8.430 8.480 8.420 8.480 319,375 +0.03(+0.36%)
Sep 11, 2013 8.440 8.450 8.400 8.450 471,459 +0.03(+0.36%)
Sep 10, 2013 8.400 8.440 8.400 8.420 579,443 -0.07(-0.82%)
Sep 09, 2013 8.540 8.559 8.480 8.490 282,560 -0.05(-0.59%)
Sep 06, 2013 8.540 8.580 8.524 8.540 559,765 +0.04(+0.47%)
Sep 05, 2013 8.510 8.510 8.450 8.500 840,272 +0.00(+0.00%)
Sep 04, 2013 8.470 8.510 8.464 8.500 362,319 -0.07(-0.82%)
Sep 03, 2013 8.550 8.580 8.530 8.570 3,515,739 +0.06(+0.71%)
Aug 30, 2013 8.520 8.540 8.482 8.510 254,624 -0.03(-0.35%)
Aug 29, 2013 8.600 8.620 8.540 8.540 698,363 -0.09(-1.04%)
Aug 28, 2013 8.620 8.650 8.615 8.630 678,052 +0.02(+0.23%)
Aug 27, 2013 8.620 8.640 8.592 8.610 840,907 +0.06(+0.70%)
Aug 26, 2013 8.520 8.560 8.490 8.550 802,794 +0.08(+0.94%)
Aug 23, 2013 8.400 8.480 8.400 8.470 1,385,978 +0.07(+0.83%)
Aug 22, 2013 8.400 8.410 8.378 8.400 261,751 -0.01(-0.12%)
Aug 21, 2013 8.450 8.450 8.381 8.410 703,890 -0.02(-0.24%)
Aug 20, 2013 8.460 8.540 8.423 8.430 842,800 -0.08(-0.94%)
Aug 19, 2013 8.520 8.548 8.251 8.510 618,628 +0.01(+0.12%)
Aug 16, 2013 8.500 8.515 8.460 8.500 602,726 +0.01(+0.12%)
Aug 15, 2013 8.440 8.500 8.410 8.490 1,012,608 +0.09(+1.07%)
Aug 14, 2013 8.340 8.419 8.340 8.400 467,865 +0.04(+0.48%)
Aug 13, 2013 8.370 8.380 8.330 8.360 380,431 -0.01(-0.12%)
Aug 12, 2013 8.300 8.370 8.280 8.370 495,897 +0.08(+0.97%)
Aug 09, 2013 8.260 8.290 8.240 8.290 533,770 +0.07(+0.85%)
Aug 08, 2013 8.210 8.230 8.160 8.220 475,623 +0.05(+0.61%)
Aug 07, 2013 8.150 8.196 8.150 8.170 681,699 -0.03(-0.37%)
Aug 06, 2013 8.230 8.230 8.180 8.200 594,983 -0.05(-0.61%)
Aug 05, 2013 8.220 8.250 8.210 8.250 550,656 -0.02(-0.24%)
Aug 02, 2013 8.290 8.300 8.250 8.270 349,502 -0.03(-0.36%)
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.