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 (%)
Dec 31, 2018 4.890 4.890 4.840 4.890 495,600 +0.01(+0.20%)
Dec 28, 2018 4.890 4.900 4.860 4.880 215,700 -0.02(-0.41%)
Dec 27, 2018 4.890 4.910 4.870 4.900 422,037 -0.05(-1.01%)
Dec 26, 2018 4.840 4.960 4.840 4.950 824,712 +0.08(+1.64%)
Dec 24, 2018 4.890 4.910 4.865 4.870 271,900 -0.04(-0.81%)
Dec 21, 2018 4.950 4.950 4.910 4.910 470,400 -0.06(-1.21%)
Dec 20, 2018 5.010 5.030 4.960 4.970 996,125 -0.06(-1.19%)
Dec 19, 2018 5.040 5.050 5.010 5.030 598,643 +0.03(+0.60%)
Dec 18, 2018 5.090 5.090 4.990 5.000 140,165 -0.08(-1.57%)
Dec 17, 2018 5.170 5.170 5.080 5.080 188,915 -0.06(-1.17%)
Dec 14, 2018 5.160 5.210 5.140 5.140 84,800 -0.10(-1.91%)
Dec 13, 2018 5.150 5.260 5.150 5.240 116,268 +0.04(+0.77%)
Dec 12, 2018 5.210 5.230 5.180 5.200 327,688 +0.01(+0.19%)
Dec 11, 2018 5.220 5.250 5.180 5.190 174,049 +0.02(+0.39%)
Dec 10, 2018 5.210 5.240 5.170 5.170 148,834 -0.09(-1.71%)
Dec 07, 2018 5.190 5.330 5.190 5.260 166,900 +0.09(+1.74%)
Dec 06, 2018 5.130 5.250 5.100 5.170 300,562 -0.08(-1.52%)
Dec 04, 2018 5.270 5.290 5.250 5.250 173,200 +0.00(+0.00%)
Dec 03, 2018 5.300 5.300 5.210 5.250 378,388 +0.07(+1.35%)
Nov 30, 2018 5.150 5.190 5.125 5.180 389,700 +0.01(+0.19%)
Nov 29, 2018 5.170 5.197 5.160 5.170 122,075 +0.01(+0.19%)
Nov 28, 2018 5.110 5.188 5.110 5.160 53,536 +0.04(+0.78%)
Nov 27, 2018 5.140 5.140 5.094 5.120 1,254,455 -0.02(-0.39%)
Nov 26, 2018 5.150 5.160 5.130 5.140 181,294 -0.03(-0.58%)
Nov 23, 2018 5.230 5.230 5.145 5.170 81,500 -0.13(-2.45%)
Nov 21, 2018 5.300 5.300 5.300 0 +0.07(+1.34%)
Nov 20, 2018 5.320 5.324 5.200 5.230 590,001 -0.14(-2.61%)
Nov 19, 2018 5.340 5.390 5.310 5.370 37,479 +0.02(+0.37%)
Nov 16, 2018 5.350 5.375 5.312 5.350 64,000 +0.07(+1.33%)
Nov 15, 2018 5.380 5.380 5.270 5.280 121,375 -0.08(-1.49%)
Nov 14, 2018 5.250 5.370 5.250 5.360 181,936 +0.12(+2.29%)
Nov 13, 2018 5.320 5.330 5.230 5.240 191,949 -0.09(-1.69%)
Nov 12, 2018 5.370 5.383 5.310 5.330 30,231 -0.01(-0.19%)
Nov 09, 2018 5.340 5.370 5.320 5.340 74,300 -0.03(-0.56%)
Nov 08, 2018 5.400 5.409 5.365 5.370 60,058 -0.03(-0.56%)
Nov 07, 2018 5.430 5.435 5.390 5.400 31,585 -0.01(-0.18%)
Nov 06, 2018 5.440 5.440 5.390 5.410 75,704 -0.02(-0.37%)
Nov 05, 2018 5.450 5.480 5.430 5.430 198,519 +0.00(+0.00%)
Nov 02, 2018 5.420 5.450 5.420 5.430 167,600 +0.02(+0.37%)
Nov 01, 2018 5.450 5.468 5.410 5.410 844,600 +0.00(+0.00%)
Oct 31, 2018 5.450 5.450 5.410 5.410 160,239 -0.04(-0.73%)
Oct 30, 2018 5.460 5.470 5.430 5.450 83,955 -0.02(-0.37%)
Oct 29, 2018 5.538 5.552 5.470 5.470 139,121 -0.07(-1.26%)
Oct 26, 2018 5.480 5.550 5.480 5.540 597,400 +0.04(+0.73%)
Oct 25, 2018 5.500 5.530 5.497 5.500 82,350 +0.01(+0.18%)
Oct 24, 2018 5.540 5.567 5.490 5.490 1,129,861 -0.04(-0.72%)
Oct 23, 2018 5.550 5.570 5.190 5.530 219,410 -0.07(-1.25%)
Oct 22, 2018 5.580 5.609 5.580 5.600 32,653 +0.00(+0.00%)
Oct 19, 2018 5.610 5.620 5.600 5.600 46,300 +0.00(+0.00%)
Oct 18, 2018 5.600 5.630 5.580 5.600 58,821 -0.05(-0.88%)
Oct 17, 2018 5.650 5.667 5.635 5.650 81,894 -0.03(-0.53%)
Oct 16, 2018 5.670 5.700 5.670 5.680 69,532 +0.00(+0.00%)
Oct 15, 2018 5.660 5.700 5.660 5.680 251,126 +0.02(+0.35%)
Oct 12, 2018 5.650 5.660 5.620 5.660 504,200 +0.06(+1.07%)
Oct 11, 2018 5.620 5.645 5.600 5.600 153,020 -0.04(-0.71%)
Oct 10, 2018 5.700 5.730 5.640 5.640 114,678 -0.08(-1.40%)
Oct 09, 2018 5.710 5.740 5.701 5.720 182,275 +0.02(+0.35%)
Oct 08, 2018 5.670 5.710 5.670 5.700 52,973 +0.00(+0.00%)
Oct 05, 2018 5.700 5.730 5.700 5.700 56,800 -0.02(-0.35%)
Oct 04, 2018 5.760 5.778 5.695 5.720 39,494 -0.04(-0.69%)
Oct 03, 2018 5.710 5.790 5.710 5.760 567,244 +0.04(+0.70%)
Oct 02, 2018 5.690 5.730 5.690 5.720 284,919 +0.02(+0.35%)
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.