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, 2021 6.590 6.600 6.370 6.500 192,894 -0.19(-2.84%)
Nov 29, 2021 6.810 6.840 6.680 6.690 43,824 -0.02(-0.30%)
Nov 26, 2021 6.840 6.840 6.670 6.710 75,108 -0.33(-4.69%)
Nov 24, 2021 7.050 7.070 7.040 7.040 39,557 -0.03(-0.42%)
Nov 23, 2021 6.990 7.070 6.990 7.070 47,643 +0.11(+1.58%)
Nov 22, 2021 6.930 7.000 6.930 6.960 77,070 +0.03(+0.43%)
Nov 19, 2021 6.960 6.970 6.930 6.930 76,888 -0.09(-1.28%)
Nov 18, 2021 7.030 7.020 6.998 7.020 103,256 +0.02(+0.29%)
Nov 17, 2021 7.025 7.070 6.980 7.000 41,469 -0.04(-0.61%)
Nov 16, 2021 7.030 7.080 7.030 7.043 39,378 +0.00(+0.04%)
Nov 15, 2021 7.000 7.060 6.991 7.040 33,939 -0.01(-0.14%)
Nov 12, 2021 7.040 7.070 7.040 7.050 9,794 -0.02(-0.28%)
Nov 11, 2021 7.050 7.088 7.050 7.070 15,256 +0.06(+0.86%)
Nov 10, 2021 7.050 7.010 60,315 -0.03(-0.43%)
Nov 09, 2021 6.990 7.051 6.970 7.040 27,878 +0.03(+0.43%)
Nov 08, 2021 7.000 7.032 7.000 7.010 51,269 +0.00(+0.00%)
Nov 05, 2021 6.950 7.010 6.932 7.010 62,011 +0.06(+0.86%)
Nov 04, 2021 7.120 7.120 6.920 6.950 44,556 -0.06(-0.86%)
Nov 03, 2021 7.021 7.035 6.991 7.010 22,558 -0.09(-1.27%)
Nov 02, 2021 7.110 7.110 7.070 7.100 72,351 -0.02(-0.28%)
Nov 01, 2021 7.120 7.140 7.090 7.120 394,278 +0.07(+0.99%)
Oct 29, 2021 7.050 7.060 7.000 7.050 12,093 -0.04(-0.56%)
Oct 28, 2021 7.080 7.090 7.040 7.090 70,122 +0.02(+0.35%)
Oct 27, 2021 7.108 7.126 7.051 7.065 65,061 -0.08(-1.19%)
Oct 26, 2021 7.140 7.150 52,749 +0.00(+0.00%)
Oct 25, 2021 7.150 7.180 7.140 7.150 165,124 +0.07(+0.99%)
Oct 22, 2021 7.070 7.109 7.030 7.080 22,745 +0.04(+0.57%)
Oct 21, 2021 7.080 7.080 6.990 7.040 34,431 -0.11(-1.54%)
Oct 20, 2021 7.050 7.160 7.030 7.150 44,982 +0.10(+1.42%)
Oct 19, 2021 7.010 7.070 7.010 7.050 34,099 +0.03(+0.43%)
Oct 18, 2021 7.100 7.100 7.020 7.020 101,603 -0.06(-0.85%)
Oct 15, 2021 7.070 7.099 7.060 7.080 65,606 +0.05(+0.76%)
Oct 14, 2021 7.000 7.030 6.980 7.027 258,887 +0.11(+1.54%)
Oct 13, 2021 6.895 6.934 6.882 6.920 44,266 +0.00(+0.00%)
Oct 12, 2021 6.960 6.970 6.905 6.920 56,262 -0.02(-0.29%)
Oct 11, 2021 6.960 6.980 6.921 6.940 54,077 +0.02(+0.29%)
Oct 08, 2021 6.960 6.960 6.910 6.920 30,576 +0.04(+0.58%)
Oct 07, 2021 6.820 6.899 6.780 6.880 29,749 +0.06(+0.88%)
Oct 06, 2021 6.850 6.870 6.805 6.820 67,634 -0.09(-1.30%)
Oct 05, 2021 6.850 6.930 6.850 6.910 243,357 +0.07(+1.02%)
Oct 04, 2021 6.830 6.860 6.800 6.840 51,041 +0.07(+1.03%)
Oct 01, 2021 6.720 6.770 6.690 6.770 52,549 +0.07(+1.04%)
Sep 30, 2021 6.600 6.710 6.600 6.700 93,425 +0.08(+1.21%)
Sep 29, 2021 6.650 6.689 6.620 6.620 782,920 -0.07(-1.05%)
Sep 28, 2021 6.790 6.790 6.660 6.690 54,615 -0.02(-0.30%)
Sep 27, 2021 6.690 6.720 6.681 6.710 25,287 +0.09(+1.36%)
Sep 24, 2021 6.560 6.620 6.560 6.620 15,835 +0.04(+0.61%)
Sep 23, 2021 6.490 6.580 6.490 6.580 18,068 +0.10(+1.54%)
Sep 22, 2021 6.450 6.499 6.450 6.480 23,903 +0.17(+2.69%)
Sep 21, 2021 6.390 6.400 6.310 6.310 65,886 -0.08(-1.25%)
Sep 20, 2021 6.430 6.430 6.362 6.390 28,277 -0.14(-2.14%)
Sep 17, 2021 6.520 6.530 6.480 6.530 35,259 -0.00(-0.00%)
Sep 16, 2021 6.550 6.550 6.491 6.530 52,980 -0.06(-0.91%)
Sep 15, 2021 6.550 6.610 6.550 6.590 35,029 +0.13(+2.01%)
Sep 14, 2021 6.480 6.481 6.450 6.460 33,373 +0.01(+0.16%)
Sep 13, 2021 6.430 6.460 6.430 6.450 16,023 +0.02(+0.31%)
Sep 10, 2021 6.420 6.440 6.400 6.430 27,780 +0.08(+1.26%)
Sep 09, 2021 6.370 6.420 6.350 6.350 492,117 -0.06(-0.94%)
Sep 08, 2021 6.420 6.420 6.390 6.410 77,714 +0.03(+0.47%)
Sep 07, 2021 6.390 6.420 6.350 6.380 316,326 -0.10(-1.54%)
Sep 03, 2021 6.470 6.480 6.440 6.480 108,421 +0.06(+0.93%)
Sep 02, 2021 6.385 6.439 6.380 6.420 592,615 +0.08(+1.26%)
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.