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, 2020 4.950 4.950 4.950 49,562 +0.03(+0.51%)
Dec 30, 2020 4.880 4.930 4.880 4.925 49,562 +0.04(+0.92%)
Dec 29, 2020 4.860 4.890 4.860 4.880 64,668 +0.02(+0.41%)
Dec 28, 2020 4.900 4.900 4.840 4.860 38,528 -0.02(-0.41%)
Dec 24, 2020 4.880 4.900 4.860 4.880 45,500 +0.00(+0.08%)
Dec 23, 2020 4.830 4.890 4.830 4.876 70,210 +0.07(+1.37%)
Dec 22, 2020 4.840 4.850 4.810 4.810 94,725 -0.04(-0.82%)
Dec 21, 2020 4.830 4.870 4.810 4.850 180,374 -0.07(-1.32%)
Dec 18, 2020 4.900 4.930 4.890 4.915 77,600 +0.03(+0.51%)
Dec 17, 2020 4.870 4.900 4.860 4.890 83,911 +0.05(+1.03%)
Dec 16, 2020 4.840 4.840 4.800 4.840 132,301 +0.02(+0.47%)
Dec 15, 2020 4.779 4.820 4.771 4.817 29,431 +0.04(+0.78%)
Dec 14, 2020 4.790 4.790 4.745 4.780 123,746 +0.02(+0.31%)
Dec 11, 2020 4.780 4.780 4.750 4.765 82,600 -0.02(-0.31%)
Dec 10, 2020 4.800 4.800 4.750 4.780 701,038 +0.09(+1.92%)
Dec 09, 2020 4.720 4.720 4.660 4.690 86,526 +0.02(+0.43%)
Dec 08, 2020 4.660 4.690 4.660 4.670 86,081 +0.00(+0.00%)
Dec 07, 2020 4.660 4.710 4.660 4.670 198,008 -0.03(-0.53%)
Dec 04, 2020 4.700 4.721 4.690 4.695 43,200 +0.02(+0.32%)
Dec 03, 2020 4.660 4.690 4.660 4.680 83,019 +0.00(+0.00%)
Dec 02, 2020 4.660 4.720 4.660 4.680 40,132 +0.01(+0.21%)
Dec 01, 2020 4.710 4.710 4.660 4.670 53,017 +0.00(+0.00%)
Nov 30, 2020 4.690 4.710 4.660 4.670 42,728 -0.04(-0.75%)
Nov 27, 2020 4.690 4.709 4.690 4.705 9,300 -0.01(-0.21%)
Nov 25, 2020 4.690 4.715 4.680 4.715 25,100 +0.04(+0.96%)
Nov 24, 2020 4.680 4.690 4.640 4.670 45,292 +0.08(+1.74%)
Nov 23, 2020 4.600 4.610 4.590 4.590 44,900 +0.00(+0.00%)
Nov 20, 2020 4.550 4.590 4.550 4.590 31,000 +0.04(+0.88%)
Nov 19, 2020 4.550 4.550 4.520 4.550 53,057 -0.01(-0.22%)
Nov 18, 2020 4.550 4.590 4.550 4.560 60,653 +0.03(+0.66%)
Nov 17, 2020 4.510 4.540 4.510 4.530 156,110 -0.01(-0.22%)
Nov 16, 2020 4.550 4.550 4.530 4.540 28,248 +0.06(+1.34%)
Nov 13, 2020 4.500 4.520 4.470 4.480 49,800 -0.03(-0.67%)
Nov 12, 2020 4.520 4.550 4.510 4.510 41,880 -0.02(-0.33%)
Nov 11, 2020 4.550 4.570 4.520 4.525 39,419 +0.01(+0.11%)
Nov 10, 2020 4.490 4.540 4.475 4.520 149,969 +0.06(+1.35%)
Nov 09, 2020 4.490 4.490 4.430 4.460 29,937 +0.11(+2.53%)
Nov 06, 2020 4.380 4.390 4.350 4.350 45,000 -0.05(-1.14%)
Nov 05, 2020 4.400 4.435 4.394 4.400 137,201 +0.00(+0.00%)
Nov 04, 2020 4.330 4.410 4.330 4.400 468,828 +0.08(+1.85%)
Nov 03, 2020 4.330 4.330 4.310 4.320 29,328 +0.01(+0.23%)
Nov 02, 2020 4.250 4.310 4.240 4.310 28,690 +0.05(+1.17%)
Oct 30, 2020 4.280 4.280 4.220 4.260 56,200 +0.00(+0.00%)
Oct 29, 2020 4.240 4.279 4.180 4.260 55,880 -0.06(-1.39%)
Oct 28, 2020 4.320 4.320 4.300 4.320 23,523 -0.09(-2.04%)
Oct 27, 2020 4.388 4.440 4.388 4.410 47,660 +0.02(+0.46%)
Oct 26, 2020 4.390 4.390 4.360 4.390 38,725 -0.03(-0.68%)
Oct 23, 2020 4.445 4.445 4.410 4.420 12,000 -0.02(-0.45%)
Oct 22, 2020 4.470 4.480 4.440 4.440 16,940 -0.01(-0.22%)
Oct 21, 2020 4.490 4.500 4.430 4.450 19,563 -0.02(-0.45%)
Oct 20, 2020 4.430 4.490 4.430 4.470 40,599 +0.04(+0.90%)
Oct 19, 2020 4.440 4.470 4.410 4.430 35,275 +0.01(+0.23%)
Oct 16, 2020 4.410 4.440 4.410 4.420 29,400 -0.02(-0.45%)
Oct 15, 2020 4.380 4.440 4.370 4.440 21,625 +0.03(+0.68%)
Oct 14, 2020 4.440 4.440 4.405 4.410 13,783 +0.03(+0.68%)
Oct 13, 2020 4.370 4.380 4.370 4.380 22,260 +0.02(+0.46%)
Oct 12, 2020 4.410 4.410 4.350 4.360 30,814 -0.06(-1.36%)
Oct 09, 2020 4.410 4.447 4.410 4.420 48,400 +0.03(+0.68%)
Oct 08, 2020 4.370 4.390 4.370 4.390 20,390 +0.06(+1.39%)
Oct 07, 2020 4.355 4.355 4.320 4.330 72,772 +0.01(+0.23%)
Oct 06, 2020 4.340 4.380 4.310 4.320 87,424 +0.02(+0.47%)
Oct 05, 2020 4.270 4.320 4.270 4.300 45,969 +0.12(+2.87%)
Oct 02, 2020 4.170 4.240 4.170 4.180 83,700 -0.08(-1.88%)
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.