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 (%)
Nov 30, 2011 8.700 8.760 8.660 8.690 383,541 +0.08(+0.93%)
Nov 29, 2011 8.510 8.620 8.490 8.610 1,066,219 +0.12(+1.41%)
Nov 28, 2011 8.550 8.570 8.450 8.490 493,152 +0.12(+1.43%)
Nov 25, 2011 8.380 8.452 8.360 8.370 72,278 -0.08(-0.95%)
Nov 23, 2011 8.430 8.490 8.310 8.450 305,162 -0.10(-1.17%)
Nov 22, 2011 8.500 8.580 8.485 8.550 209,649 +0.01(+0.12%)
Nov 21, 2011 8.530 8.540 8.420 8.540 723,117 -0.04(-0.50%)
Nov 18, 2011 8.700 8.700 8.540 8.583 801,513 -0.05(-0.54%)
Nov 17, 2011 8.750 8.830 8.600 8.630 176,193 -0.19(-2.15%)
Nov 16, 2011 8.840 8.910 8.819 8.820 242,361 -0.01(-0.11%)
Nov 15, 2011 8.790 8.850 8.770 8.830 216,609 +0.08(+0.91%)
Nov 14, 2011 8.790 8.810 8.728 8.750 199,642 -0.06(-0.68%)
Nov 11, 2011 8.750 8.850 8.750 8.810 184,384 +0.06(+0.69%)
Nov 10, 2011 8.820 8.820 8.730 8.750 322,488 -0.01(-0.11%)
Nov 09, 2011 8.820 8.870 8.740 8.760 437,423 -0.14(-1.57%)
Nov 08, 2011 8.810 8.930 8.810 8.900 478,977 +0.05(+0.56%)
Nov 07, 2011 8.820 8.864 8.800 8.850 151,235 +0.07(+0.80%)
Nov 04, 2011 8.800 8.820 8.710 8.780 549,078 -0.01(-0.11%)
Nov 03, 2011 8.770 8.810 8.670 8.790 663,095 +0.11(+1.27%)
Nov 02, 2011 8.700 8.780 8.630 8.680 108,789 +0.05(+0.58%)
Nov 01, 2011 8.560 8.690 8.501 8.630 595,967 -0.11(-1.26%)
Oct 31, 2011 8.730 8.799 8.710 8.740 1,386,246 -0.15(-1.69%)
Oct 28, 2011 8.840 8.900 8.810 8.890 250,391 -0.03(-0.34%)
Oct 27, 2011 8.840 8.990 8.800 8.920 588,643 +0.26(+3.00%)
Oct 26, 2011 8.770 8.800 8.630 8.660 621,372 -0.08(-0.92%)
Oct 25, 2011 8.760 8.840 8.710 8.740 958,092 +0.01(+0.11%)
Oct 24, 2011 8.590 8.750 8.590 8.730 318,177 +0.20(+2.34%)
Oct 21, 2011 8.590 8.640 8.500 8.530 529,295 +0.08(+0.95%)
Oct 20, 2011 8.470 8.470 8.320 8.450 179,762 -0.02(-0.24%)
Oct 19, 2011 8.620 8.675 8.460 8.470 139,561 -0.18(-2.08%)
Oct 18, 2011 8.540 8.697 8.500 8.650 315,222 +0.07(+0.82%)
Oct 17, 2011 8.670 8.670 8.580 8.580 344,919 -0.12(-1.38%)
Oct 14, 2011 8.680 8.720 8.640 8.700 335,717 +0.19(+2.23%)
Oct 13, 2011 8.510 8.556 8.425 8.510 162,338 -0.01(-0.12%)
Oct 12, 2011 8.560 8.690 8.510 8.520 389,513 +0.00(+0.00%)
Oct 11, 2011 8.480 8.580 8.364 8.520 267,634 +0.06(+0.71%)
Oct 10, 2011 8.410 8.510 8.410 8.460 123,421 +0.18(+2.17%)
Oct 07, 2011 8.350 8.370 8.220 8.280 540,083 -0.07(-0.84%)
Oct 06, 2011 8.240 8.350 8.201 8.350 162,218 +0.21(+2.58%)
Oct 05, 2011 8.040 8.170 8.020 8.140 3,260,743 +0.09(+1.12%)
Oct 04, 2011 7.960 8.050 7.900 8.050 1,091,543 +0.01(+0.12%)
Oct 03, 2011 7.960 8.150 7.941 8.040 1,750,468 -0.03(-0.37%)
Sep 30, 2011 8.340 8.340 8.060 8.070 1,951,991 -0.29(-3.47%)
Sep 29, 2011 8.390 8.432 8.327 8.360 282,179 +0.12(+1.46%)
Sep 28, 2011 8.470 8.520 8.240 8.240 803,141 -0.27(-3.17%)
Sep 27, 2011 8.460 8.580 8.460 8.510 340,431 +0.16(+1.92%)
Sep 26, 2011 8.240 8.360 8.190 8.350 401,613 +0.05(+0.60%)
Sep 23, 2011 8.330 8.410 8.180 8.300 2,131,260 -0.12(-1.43%)
Sep 22, 2011 8.530 8.590 8.390 8.420 1,265,012 -0.36(-4.10%)
Sep 21, 2011 8.920 9.000 8.780 8.780 282,701 -0.14(-1.57%)
Sep 20, 2011 8.930 9.040 8.920 8.920 223,916 -0.02(-0.22%)
Sep 19, 2011 9.000 9.000 8.890 8.940 254,258 -0.18(-1.97%)
Sep 16, 2011 9.230 9.230 9.100 9.120 331,186 -0.07(-0.76%)
Sep 15, 2011 9.240 9.260 9.160 9.190 429,439 +0.04(+0.44%)
Sep 14, 2011 9.200 9.200 9.120 9.150 249,791 -0.05(-0.54%)
Sep 13, 2011 9.240 9.259 9.160 9.200 174,667 -0.02(-0.22%)
Sep 12, 2011 9.160 9.240 9.140 9.220 329,174 +0.01(+0.11%)
Sep 09, 2011 9.230 9.260 9.170 9.210 289,113 -0.17(-1.81%)
Sep 08, 2011 9.400 9.450 9.360 9.380 151,283 -0.01(-0.11%)
Sep 07, 2011 9.330 9.420 9.310 9.390 267,709 +0.11(+1.19%)
Sep 06, 2011 9.150 9.280 9.110 9.280 216,310 -0.05(-0.54%)
Sep 02, 2011 9.260 9.380 9.240 9.330 596,063 -0.04(-0.43%)
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.