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, 2017 5.188 5.210 5.180 5.200 127,082 +0.00(+0.00%)
Oct 30, 2017 5.190 5.210 5.190 5.200 19,131 +0.02(+0.39%)
Oct 27, 2017 5.140 5.190 5.140 5.180 59,483 +0.00(+0.00%)
Oct 26, 2017 5.170 5.180 5.140 5.180 89,090 +0.01(+0.19%)
Oct 25, 2017 5.160 5.176 5.151 5.170 59,363 +0.00(+0.00%)
Oct 24, 2017 5.140 5.170 5.130 5.170 123,394 +0.04(+0.78%)
Oct 23, 2017 5.130 5.150 5.130 5.130 63,792 +0.02(+0.37%)
Oct 20, 2017 5.117 5.130 5.100 5.111 82,028 +0.00(+0.02%)
Oct 19, 2017 5.080 5.130 5.080 5.110 103,828 +0.00(+0.00%)
Oct 18, 2017 5.120 5.140 5.110 5.110 2,035,539 -0.03(-0.58%)
Oct 17, 2017 5.160 5.160 5.120 5.140 855,088 -0.02(-0.39%)
Oct 16, 2017 5.170 5.173 5.145 5.160 75,189 +0.02(+0.39%)
Oct 13, 2017 5.130 5.160 5.130 5.140 114,879 +0.04(+0.78%)
Oct 12, 2017 5.102 5.120 5.071 5.100 141,731 -0.01(-0.20%)
Oct 11, 2017 5.090 5.110 5.080 5.110 73,322 +0.01(+0.20%)
Oct 10, 2017 5.070 5.110 5.070 5.100 30,638 +0.05(+0.99%)
Oct 09, 2017 5.050 5.060 5.030 5.050 70,261 +0.01(+0.20%)
Oct 06, 2017 5.020 5.059 5.020 5.040 112,687 -0.05(-0.98%)
Oct 05, 2017 5.070 5.112 5.070 5.090 60,826 +0.04(+0.79%)
Oct 04, 2017 5.080 5.080 5.050 5.050 177,369 +0.00(+0.00%)
Oct 03, 2017 5.030 5.070 5.030 5.050 314,405 +0.01(+0.20%)
Oct 02, 2017 5.020 5.060 5.020 5.040 2,432,085 -0.06(-1.18%)
Sep 29, 2017 5.100 5.110 5.080 5.100 72,653 -0.01(-0.20%)
Sep 28, 2017 5.120 5.140 5.090 5.110 80,242 -0.02(-0.39%)
Sep 27, 2017 5.140 5.140 5.100 5.130 43,533 +0.00(+0.04%)
Sep 26, 2017 5.130 5.130 5.110 5.128 91,976 -0.03(-0.63%)
Sep 25, 2017 5.090 5.160 5.090 5.160 82,154 +0.07(+1.38%)
Sep 22, 2017 5.089 5.100 5.080 5.090 40,431 +0.01(+0.20%)
Sep 21, 2017 5.080 5.100 5.071 5.080 96,940 -0.03(-0.53%)
Sep 20, 2017 5.070 5.120 5.070 5.107 54,959 +0.04(+0.73%)
Sep 19, 2017 5.130 5.130 5.050 5.070 154,649 -0.01(-0.20%)
Sep 18, 2017 5.090 5.090 5.064 5.080 110,916 -0.00(-0.00%)
Sep 15, 2017 5.070 5.090 5.070 5.080 33,905 +0.01(+0.20%)
Sep 14, 2017 5.040 5.100 5.040 5.070 61,544 +0.02(+0.40%)
Sep 13, 2017 5.010 5.060 5.010 5.050 219,242 +0.02(+0.40%)
Sep 12, 2017 5.020 5.050 5.010 5.030 78,370 -0.02(-0.40%)
Sep 11, 2017 5.030 5.050 5.000 5.050 107,553 +0.01(+0.20%)
Sep 08, 2017 5.070 5.090 5.030 5.040 49,396 -0.06(-1.18%)
Sep 07, 2017 5.080 5.120 5.070 5.100 36,736 +0.00(+0.00%)
Sep 06, 2017 5.090 5.110 5.080 5.100 70,511 +0.03(+0.59%)
Sep 05, 2017 5.060 5.090 5.060 5.070 93,556 +0.04(+0.80%)
Sep 01, 2017 5.000 5.040 4.995 5.030 165,169 +0.03(+0.50%)
Aug 31, 2017 4.930 5.020 4.930 5.005 220,593 +0.10(+2.14%)
Aug 30, 2017 4.920 4.931 4.900 4.900 54,150 -0.02(-0.41%)
Aug 29, 2017 4.990 4.990 4.920 4.920 78,225 -0.01(-0.20%)
Aug 28, 2017 4.910 4.940 4.910 4.930 47,576 -0.01(-0.20%)
Aug 25, 2017 4.940 4.960 4.920 4.940 45,233 +0.00(+0.00%)
Aug 24, 2017 4.950 4.970 4.920 4.940 58,144 -0.02(-0.40%)
Aug 23, 2017 4.920 4.960 4.920 4.960 76,665 +0.03(+0.61%)
Aug 22, 2017 4.940 4.940 4.910 4.930 219,497 +0.02(+0.41%)
Aug 21, 2017 4.930 4.940 4.910 4.910 89,018 -0.03(-0.61%)
Aug 18, 2017 4.890 4.952 4.890 4.940 117,904 +0.07(+1.44%)
Aug 17, 2017 4.870 4.900 4.860 4.870 66,736 -0.01(-0.20%)
Aug 16, 2017 4.910 4.915 4.880 4.880 547,617 -0.00(-0.10%)
Aug 15, 2017 4.900 4.900 4.850 4.885 38,188 -0.03(-0.51%)
Aug 14, 2017 4.960 4.960 4.910 4.910 64,609 -0.06(-1.21%)
Aug 11, 2017 4.980 4.980 4.940 4.970 88,416 +0.01(+0.30%)
Aug 10, 2017 5.040 5.050 4.950 4.955 106,733 -0.08(-1.49%)
Aug 09, 2017 4.990 5.040 4.990 5.030 74,561 +0.04(+0.80%)
Aug 08, 2017 5.050 5.050 4.980 4.990 79,042 +0.00(+0.00%)
Aug 07, 2017 4.960 5.000 4.960 4.990 210,838 +0.02(+0.40%)
Aug 04, 2017 4.992 4.992 4.950 4.970 93,600 +0.00(+0.00%)
Aug 03, 2017 5.020 5.020 4.970 4.970 132,307 -0.03(-0.60%)
Aug 02, 2017 4.990 5.010 4.960 5.000 171,617 +0.04(+0.81%)
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.