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, 2010 8.320 8.370 8.300 8.320 324,476 -0.06(-0.72%)
Nov 29, 2010 8.330 8.380 8.272 8.380 371,871 +0.07(+0.84%)
Nov 26, 2010 8.260 8.310 8.260 8.310 329,105 -0.02(-0.24%)
Nov 24, 2010 8.220 8.330 8.330 8.330 327,651 +0.16(+1.96%)
Nov 23, 2010 8.120 8.200 8.080 8.170 309,715 -0.07(-0.85%)
Nov 22, 2010 8.200 8.240 8.139 8.240 340,756 -0.01(-0.12%)
Nov 19, 2010 8.260 8.290 8.200 8.250 787,771 -0.10(-1.20%)
Nov 18, 2010 8.280 8.350 8.260 8.350 627,472 +0.22(+2.71%)
Nov 17, 2010 8.180 8.240 8.110 8.130 460,113 -0.03(-0.37%)
Nov 16, 2010 8.370 8.370 8.160 8.160 810,541 -0.36(-4.23%)
Nov 15, 2010 8.520 8.540 8.460 8.520 252,960 +0.06(+0.71%)
Nov 12, 2010 8.620 8.660 8.430 8.460 759,461 -0.33(-3.75%)
Nov 11, 2010 8.850 8.850 8.780 8.790 576,045 -0.07(-0.73%)
Nov 10, 2010 8.850 8.950 8.750 8.855 1,977,973 +0.07(+0.74%)
Nov 09, 2010 8.920 9.060 8.760 8.790 513,369 -0.01(-0.11%)
Nov 08, 2010 8.720 8.810 8.710 8.800 1,676,502 +0.03(+0.34%)
Nov 05, 2010 8.720 8.780 8.680 8.770 669,606 +0.04(+0.46%)
Nov 04, 2010 8.670 8.730 8.640 8.730 743,629 +0.20(+2.34%)
Nov 03, 2010 8.510 8.550 8.410 8.530 820,828 +0.05(+0.65%)
Nov 02, 2010 8.490 8.490 8.460 8.475 291,401 +0.07(+0.89%)
Nov 01, 2010 8.500 8.500 8.380 8.400 370,529 +0.04(+0.48%)
Oct 29, 2010 8.330 8.360 8.280 8.360 474,392 +0.01(+0.12%)
Oct 28, 2010 8.360 8.380 8.310 8.350 206,003 +0.05(+0.60%)
Oct 27, 2010 8.290 8.340 8.230 8.300 960,775 -0.03(-0.36%)
Oct 25, 2010 8.380 8.400 8.280 8.330 289,877 +0.06(+0.73%)
Oct 22, 2010 8.240 8.270 8.202 8.270 478,428 +0.09(+1.10%)
Oct 21, 2010 8.290 8.339 8.150 8.180 514,025 -0.11(-1.27%)
Oct 20, 2010 8.120 8.310 8.120 8.285 421,088 +0.21(+2.66%)
Oct 19, 2010 8.160 8.220 8.070 8.070 394,017 -0.24(-2.89%)
Oct 18, 2010 8.250 8.340 8.232 8.310 670,934 +0.06(+0.73%)
Oct 15, 2010 8.350 8.350 8.220 8.250 290,936 -0.08(-0.96%)
Oct 14, 2010 8.370 8.420 8.330 8.330 321,052 -0.01(-0.12%)
Oct 13, 2010 8.360 8.400 8.320 8.340 553,109 +0.04(+0.48%)
Oct 12, 2010 8.230 8.349 8.200 8.300 292,930 +0.04(+0.48%)
Oct 11, 2010 8.290 8.380 8.240 8.260 617,110 -0.04(-0.48%)
Oct 08, 2010 8.300 8.370 8.070 8.300 654,961 +0.32(+4.01%)
Oct 07, 2010 8.150 8.150 7.980 7.980 244,280 -0.12(-1.48%)
Oct 06, 2010 8.100 8.130 8.063 8.100 477,044 +0.03(+0.37%)
Oct 05, 2010 8.010 8.080 7.980 8.070 376 +0.14(+1.77%)
Oct 04, 2010 7.950 7.960 7.901 7.930 277,097 -0.05(-0.63%)
Oct 01, 2010 7.980 8.040 7.930 7.980 416,112 +0.00(+0.00%)
Sep 30, 2010 7.960 7.990 7.850 7.980 606,931 +0.08(+1.01%)
Sep 29, 2010 7.810 7.920 7.760 7.900 288,251 +0.03(+0.38%)
Sep 28, 2010 7.850 7.924 7.820 7.870 188,631 -0.01(-0.13%)
Sep 27, 2010 7.930 7.930 7.810 7.880 625,436 -0.02(-0.24%)
Sep 24, 2010 7.830 7.900 7.830 7.899 214,359 +0.15(+1.92%)
Sep 23, 2010 7.730 7.800 7.700 7.750 122,666 -0.03(-0.39%)
Sep 22, 2010 7.790 7.829 7.730 7.780 268,522 +0.04(+0.52%)
Sep 21, 2010 7.810 7.810 7.721 7.740 207,544 -0.07(-0.90%)
Sep 20, 2010 7.810 7.850 7.780 7.810 240,814 +0.04(+0.51%)
Sep 17, 2010 7.770 7.800 7.710 7.770 218,993 +0.03(+0.39%)
Sep 15, 2010 7.750 7.779 7.731 7.740 208,463 -0.02(-0.26%)
Sep 14, 2010 7.750 7.818 7.741 7.760 381,611 +0.01(+0.13%)
Sep 13, 2010 7.740 7.780 7.724 7.750 250,293 +0.08(+1.04%)
Sep 10, 2010 7.600 7.680 7.600 7.670 149,274 +0.09(+1.19%)
Sep 09, 2010 7.650 7.670 7.580 7.580 129,957 -0.05(-0.66%)
Sep 08, 2010 7.600 7.680 7.600 7.630 316,702 +0.03(+0.39%)
Sep 07, 2010 7.540 7.640 7.510 7.600 116,522 +0.00(+0.00%)
Sep 03, 2010 7.550 7.600 7.490 7.600 139,930 +0.05(+0.66%)
Sep 02, 2010 7.480 7.550 7.460 7.550 266,001 +0.10(+1.34%)
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.