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 (%)
Nov 30, 2009 7.690 7.820 7.620 7.790 522,802 +0.10(+1.30%)
Nov 27, 2009 7.500 7.700 7.470 7.690 254,801 -0.10(-1.28%)
Nov 25, 2009 7.680 7.800 7.640 7.790 340,529 +0.16(+2.10%)
Nov 24, 2009 7.730 7.730 7.560 7.630 468,647 -0.08(-1.04%)
Nov 23, 2009 7.870 7.870 7.673 7.710 376,293 -0.01(-0.13%)
Nov 20, 2009 7.620 7.720 7.620 7.720 362,920 +0.00(+0.00%)
Nov 19, 2009 7.750 7.790 7.638 7.720 248,576 -0.10(-1.28%)
Nov 18, 2009 7.920 7.920 7.770 7.820 343,896 +0.00(+0.00%)
Nov 17, 2009 7.800 7.830 7.700 7.820 724,136 +0.04(+0.51%)
Nov 16, 2009 7.580 7.790 7.580 7.780 425,290 +0.24(+3.18%)
Nov 13, 2009 7.478 7.550 7.450 7.540 317,695 +0.03(+0.40%)
Nov 12, 2009 7.590 7.590 7.490 7.510 230,833 -0.14(-1.83%)
Nov 11, 2009 7.690 7.700 7.610 7.650 413,056 +0.04(+0.53%)
Nov 10, 2009 7.630 7.660 7.520 7.610 763,561 -0.02(-0.26%)
Nov 09, 2009 7.570 7.650 7.560 7.630 370,513 +0.14(+1.87%)
Nov 06, 2009 7.520 7.580 7.430 7.490 477,926 -0.16(-2.08%)
Nov 05, 2009 7.670 7.710 7.590 7.649 4,312,838 -0.03(-0.40%)
Nov 04, 2009 7.720 7.770 7.620 7.680 632,090 +0.02(+0.26%)
Nov 03, 2009 7.480 7.680 7.470 7.660 317,675 +0.11(+1.46%)
Nov 02, 2009 7.500 7.580 7.430 7.550 889,395 +0.10(+1.34%)
Oct 30, 2009 7.600 7.600 7.420 7.450 356,288 -0.20(-2.61%)
Oct 29, 2009 7.510 7.670 7.510 7.650 528,698 +0.19(+2.55%)
Oct 28, 2009 7.530 7.550 7.410 7.460 543,463 -0.15(-1.97%)
Oct 27, 2009 7.620 7.650 7.550 7.610 268,122 +0.02(+0.26%)
Oct 26, 2009 7.820 7.850 7.570 7.590 805,883 -0.18(-2.32%)
Oct 23, 2009 7.800 7.830 7.740 7.770 409,159 -0.06(-0.77%)
Oct 22, 2009 7.810 7.840 7.720 7.830 590,815 +0.00(+0.00%)
Oct 21, 2009 7.620 7.890 7.600 7.830 792,574 +0.19(+2.49%)
Oct 20, 2009 7.600 7.670 7.600 7.640 500,613 -0.03(-0.39%)
Oct 19, 2009 7.600 7.690 7.570 7.670 430,244 +0.11(+1.46%)
Oct 16, 2009 7.530 7.590 7.480 7.560 434,579 +0.05(+0.67%)
Oct 15, 2009 7.420 7.550 7.380 7.510 688,125 +0.07(+0.94%)
Oct 14, 2009 7.440 7.460 7.400 7.440 496,176 +0.06(+0.81%)
Oct 13, 2009 7.350 7.390 7.290 7.380 575,399 +0.04(+0.54%)
Oct 12, 2009 7.330 7.360 7.280 7.340 306,811 +0.14(+1.94%)
Oct 09, 2009 7.200 7.230 7.120 7.200 356,925 +0.00(+0.00%)
Oct 08, 2009 7.070 7.250 7.020 7.200 414,663 +0.16(+2.27%)
Oct 07, 2009 7.050 7.110 6.960 7.040 429,782 -0.02(-0.28%)
Oct 06, 2009 7.020 7.130 7.010 7.060 321,720 +0.11(+1.58%)
Oct 05, 2009 6.870 6.970 6.820 6.950 186,933 +0.08(+1.16%)
Oct 02, 2009 6.840 6.932 6.821 6.870 231,632 -0.11(-1.58%)
Oct 01, 2009 7.040 7.056 6.920 6.980 268,912 -0.02(-0.29%)
Sep 30, 2009 6.840 7.060 6.800 7.000 271,080 +0.17(+2.49%)
Sep 29, 2009 6.840 6.880 6.800 6.830 326,253 -0.03(-0.44%)
Sep 28, 2009 6.760 6.874 6.760 6.860 195,069 +0.05(+0.73%)
Sep 25, 2009 6.820 6.860 6.740 6.810 567,423 -0.03(-0.44%)
Sep 24, 2009 6.930 6.930 6.750 6.840 491,106 -0.13(-1.87%)
Sep 23, 2009 7.040 7.070 6.930 6.970 522,813 -0.12(-1.69%)
Sep 22, 2009 7.100 7.100 7.030 7.090 424,645 +0.13(+1.87%)
Sep 21, 2009 7.190 7.190 6.910 6.960 286,834 -0.17(-2.38%)
Sep 18, 2009 7.170 7.180 7.105 7.130 383,363 -0.06(-0.83%)
Sep 17, 2009 7.190 7.240 7.140 7.190 401,786 +0.10(+1.39%)
Sep 16, 2009 7.120 7.200 7.072 7.091 404,423 +0.00(+0.02%)
Sep 15, 2009 6.970 7.100 6.920 7.090 334,775 +0.17(+2.46%)
Sep 14, 2009 6.880 6.920 6.860 6.920 407,964 -0.01(-0.14%)
Sep 11, 2009 7.090 7.090 6.872 6.930 739,477 -0.09(-1.28%)
Sep 10, 2009 6.980 7.040 6.930 7.020 476,857 +0.00(+0.00%)
Sep 09, 2009 7.050 7.090 6.980 7.020 492,581 -0.01(-0.14%)
Sep 08, 2009 6.970 7.060 6.960 7.030 639,068 +0.21(+3.08%)
Sep 04, 2009 6.840 6.880 6.810 6.820 176,886 -0.07(-1.02%)
Sep 03, 2009 6.940 6.950 6.850 6.890 280,742 +0.01(+0.15%)
Sep 02, 2009 6.790 6.909 6.790 6.880 316,031 +0.03(+0.44%)
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.