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 (%)
Dec 31, 2014 6.310 6.310 6.310 6.310 2,372,000 -0.07(-1.10%)
Dec 30, 2014 6.380 6.420 6.370 6.380 3,648,594 +0.01(+0.16%)
Dec 29, 2014 6.460 6.470 6.370 6.370 1,808,298 -0.03(-0.47%)
Dec 26, 2014 6.450 6.480 6.380 6.400 2,598,046 -0.03(-0.47%)
Dec 24, 2014 6.470 6.430 6.430 6.430 2,549,400 -0.08(-1.23%)
Dec 23, 2014 6.460 6.540 6.460 6.510 5,159,925 +0.05(+0.77%)
Dec 22, 2014 6.540 6.540 6.450 6.460 2,968,299 -0.13(-1.97%)
Dec 19, 2014 6.530 6.600 6.518 6.590 1,749,151 +0.05(+0.76%)
Dec 18, 2014 6.640 6.640 6.520 6.540 4,450,337 -0.01(-0.15%)
Dec 17, 2014 6.510 6.630 6.480 6.550 1,916,034 +0.04(+0.61%)
Dec 16, 2014 6.490 6.570 6.490 6.510 3,370,878 -0.06(-0.91%)
Dec 15, 2014 6.670 6.680 6.550 6.570 3,220,109 -0.07(-1.06%)
Dec 12, 2014 6.680 6.690 6.640 6.640 3,436,286 -0.03(-0.45%)
Dec 11, 2014 6.700 6.750 6.670 6.670 1,740,658 -0.04(-0.60%)
Dec 10, 2014 6.760 6.790 6.680 6.710 953,928 -0.09(-1.32%)
Dec 09, 2014 6.760 6.830 6.750 6.800 2,296,223 +0.04(+0.59%)
Dec 08, 2014 6.840 6.840 6.750 6.760 2,199,551 -0.10(-1.46%)
Dec 05, 2014 6.850 6.890 6.830 6.860 2,071,502 -0.03(-0.44%)
Dec 04, 2014 6.860 6.910 6.860 6.890 2,155,152 +0.01(+0.15%)
Dec 03, 2014 6.890 6.930 6.870 6.880 1,894,003 -0.03(-0.43%)
Dec 02, 2014 7.000 7.000 6.900 6.910 2,850,583 -0.15(-2.12%)
Dec 01, 2014 6.900 7.060 6.900 7.060 669,134 +0.13(+1.88%)
Nov 28, 2014 7.040 7.040 6.920 6.930 570,841 -0.28(-3.88%)
Nov 26, 2014 7.240 7.210 7.210 7.210 951,300 -0.01(-0.14%)
Nov 25, 2014 7.250 7.280 7.200 7.220 1,584,353 -0.01(-0.14%)
Nov 24, 2014 7.250 7.280 7.220 7.230 1,480,579 -0.05(-0.69%)
Nov 21, 2014 7.290 7.320 7.250 7.280 1,681,758 +0.02(+0.28%)
Nov 20, 2014 7.190 7.260 7.190 7.260 924,774 +0.10(+1.40%)
Nov 19, 2014 7.200 7.220 7.160 7.160 803,601 -0.02(-0.28%)
Nov 18, 2014 7.190 7.204 7.160 7.180 1,213,363 -0.03(-0.42%)
Nov 17, 2014 7.170 7.230 7.170 7.210 460,813 -0.01(-0.14%)
Nov 14, 2014 7.160 7.240 7.110 7.220 809,948 +0.08(+1.12%)
Nov 13, 2014 7.220 7.240 7.120 7.140 416,275 -0.10(-1.38%)
Nov 12, 2014 7.300 7.330 7.240 7.240 547,153 -0.03(-0.41%)
Nov 11, 2014 7.240 7.300 7.220 7.270 475,289 +0.02(+0.28%)
Nov 10, 2014 7.340 7.350 7.240 7.250 256,387 -0.05(-0.68%)
Nov 07, 2014 7.290 7.340 7.273 7.300 535,159 +0.02(+0.27%)
Nov 06, 2014 7.240 7.280 7.220 7.280 1,102,394 +0.01(+0.14%)
Nov 05, 2014 7.210 7.280 7.200 7.270 905,970 +0.02(+0.28%)
Nov 04, 2014 7.290 7.290 7.240 7.250 881,900 -0.09(-1.23%)
Nov 03, 2014 7.370 7.415 7.340 7.340 702,208 -0.04(-0.54%)
Oct 31, 2014 7.330 7.390 7.310 7.380 652,370 -0.01(-0.14%)
Oct 30, 2014 7.410 7.440 7.390 7.390 366,599 -0.08(-1.07%)
Oct 29, 2014 7.460 7.500 7.440 7.470 437,214 +0.09(+1.22%)
Oct 28, 2014 7.390 7.400 7.350 7.380 503,148 +0.06(+0.82%)
Oct 27, 2014 7.270 7.340 7.340 7.320 547,662 -0.02(-0.27%)
Oct 24, 2014 7.370 7.370 7.310 7.340 410,416 -0.03(-0.41%)
Oct 23, 2014 7.330 7.390 7.320 7.370 940,523 +0.07(+0.96%)
Oct 22, 2014 7.410 7.410 7.300 7.300 644,494 -0.08(-1.08%)
Oct 21, 2014 7.330 7.380 7.330 7.380 652,976 +0.08(+1.10%)
Oct 20, 2014 7.300 7.330 7.270 7.300 743,540 -0.04(-0.54%)
Oct 17, 2014 7.360 7.370 7.330 7.340 502,780 +0.00(+0.00%)
Oct 16, 2014 7.240 7.370 7.240 7.340 357,186 +0.06(+0.82%)
Oct 15, 2014 7.330 7.369 7.270 7.280 2,655,777 -0.08(-1.09%)
Oct 14, 2014 7.450 7.450 7.360 7.360 653,808 -0.09(-1.21%)
Oct 13, 2014 7.390 7.470 7.350 7.450 614,200 +0.03(+0.40%)
Oct 10, 2014 7.430 7.455 7.380 7.420 506,829 -0.01(-0.13%)
Oct 09, 2014 7.500 7.525 7.430 7.430 291,284 -0.08(-1.07%)
Oct 08, 2014 7.510 7.530 7.470 7.510 1,059,571 -0.03(-0.40%)
Oct 07, 2014 7.520 7.570 7.520 7.540 1,679,887 -0.02(-0.26%)
Oct 06, 2014 7.490 7.570 7.480 7.560 486,118 +0.10(+1.34%)
Oct 03, 2014 7.480 7.490 7.430 7.460 450,608 -0.05(-0.67%)
Oct 02, 2014 7.480 7.510 7.440 7.510 1,069,497 +0.01(+0.13%)
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.