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 (%)
Oct 21, 2022 8.105 0 +0.07(+0.81%)
Oct 20, 2022 7.960 8.060 7.960 8.040 583,195 +0.04(+0.50%)
Oct 19, 2022 8.000 8.020 7.960 8.000 70,838 +0.00(+0.00%)
Oct 18, 2022 8.040 8.040 7.900 8.000 72,773 -0.05(-0.62%)
Oct 17, 2022 8.140 8.150 8.050 8.050 54,814 -0.04(-0.49%)
Oct 14, 2022 8.220 8.220 8.080 8.090 25,491 -0.18(-2.17%)
Oct 13, 2022 8.080 8.300 8.080 8.270 8,885 +0.09(+1.15%)
Oct 12, 2022 8.170 8.210 8.150 8.175 62,774 -0.00(-0.06%)
Oct 11, 2022 8.220 8.280 8.180 8.180 178,580 -0.13(-1.56%)
Oct 10, 2022 8.420 8.440 8.280 8.310 68,998 -0.01(-0.12%)
Oct 07, 2022 8.320 8.400 8.290 8.320 46,522 +0.04(+0.48%)
Oct 06, 2022 8.290 8.320 8.240 8.280 67,283 -0.04(-0.48%)
Oct 05, 2022 8.240 8.320 8.200 8.320 24,770 +0.09(+1.09%)
Oct 04, 2022 8.140 8.240 8.140 8.230 21,514 +0.21(+2.62%)
Oct 03, 2022 7.990 8.020 7.955 8.020 96,169 +0.18(+2.28%)
Sep 30, 2022 7.870 7.932 7.840 7.841 87,945 -0.07(-0.87%)
Sep 29, 2022 7.937 7.970 7.881 7.910 104,872 -0.04(-0.50%)
Sep 28, 2022 7.785 7.950 7.770 7.950 39,441 +0.21(+2.71%)
Sep 27, 2022 7.760 7.823 7.730 7.740 104,236 +0.04(+0.52%)
Sep 26, 2022 7.830 7.890 7.680 7.700 20,598 -0.15(-1.93%)
Sep 23, 2022 7.890 7.920 7.830 7.851 168,431 -0.28(-3.43%)
Sep 22, 2022 8.240 8.240 8.130 8.130 19,379 -0.01(-0.12%)
Sep 21, 2022 8.230 8.240 8.120 8.140 23,681 -0.05(-0.61%)
Sep 20, 2022 8.130 8.190 8.100 8.190 24,859 +0.03(+0.37%)
Sep 19, 2022 8.050 8.161 8.030 8.160 21,134 -0.01(-0.11%)
Sep 16, 2022 8.150 8.190 8.150 8.169 16,895 -0.02(-0.25%)
Sep 15, 2022 8.240 8.270 8.178 8.190 18,904 -0.20(-2.35%)
Sep 14, 2022 8.350 8.420 8.350 8.387 27,982 +0.04(+0.47%)
Sep 13, 2022 8.220 8.387 8.220 8.348 41,340 -0.03(-0.38%)
Sep 12, 2022 8.320 8.420 8.320 8.380 73,725 +0.15(+1.82%)
Sep 09, 2022 8.140 8.262 8.140 8.230 164,008 +0.18(+2.24%)
Sep 08, 2022 8.050 8.090 7.970 8.050 142,548 +0.06(+0.75%)
Sep 07, 2022 8.070 8.340 7.990 7.990 48,323 -0.18(-2.20%)
Sep 06, 2022 8.200 8.210 8.130 8.170 66,689 -0.02(-0.24%)
Sep 02, 2022 8.240 8.299 8.170 8.190 13,829 +0.03(+0.37%)
Sep 01, 2022 8.260 8.300 7.420 8.160 338,173 -0.24(-2.86%)
Aug 31, 2022 8.380 8.460 8.370 8.400 183,260 -0.08(-0.94%)
Aug 30, 2022 8.580 8.580 8.450 8.480 30,268 -0.22(-2.53%)
Aug 29, 2022 8.630 8.739 8.611 8.700 69,543 +0.07(+0.81%)
Aug 26, 2022 8.590 8.660 8.560 8.630 23,124 +0.05(+0.58%)
Aug 25, 2022 8.710 8.710 8.551 8.580 10,138 -0.05(-0.58%)
Aug 24, 2022 8.580 8.670 8.565 8.630 197,947 +0.03(+0.35%)
Aug 23, 2022 8.540 8.640 8.540 8.600 54,872 +0.08(+0.94%)
Aug 22, 2022 8.500 8.520 8.310 8.520 38,971 +0.05(+0.61%)
Aug 19, 2022 8.410 8.510 8.380 8.468 33,557 +0.06(+0.69%)
Aug 18, 2022 8.420 8.445 8.394 8.410 33,184 +0.03(+0.36%)
Aug 17, 2022 8.380 8.440 8.340 8.380 46,066 -0.04(-0.48%)
Aug 16, 2022 8.540 8.540 8.400 8.420 36,056 -0.06(-0.71%)
Aug 15, 2022 8.410 8.480 8.350 8.480 42,448 -0.16(-1.85%)
Aug 12, 2022 8.580 8.640 8.530 8.640 27,266 +0.02(+0.23%)
Aug 11, 2022 8.570 8.671 8.570 8.620 24,990 +0.16(+1.89%)
Aug 10, 2022 8.370 8.500 8.350 8.460 28,835 +0.11(+1.32%)
Aug 09, 2022 8.360 8.400 8.320 8.350 64,440 +0.06(+0.72%)
Aug 08, 2022 8.200 8.319 8.200 8.290 80,787 +0.08(+0.97%)
Aug 05, 2022 8.130 8.280 8.130 8.210 13,205 +0.03(+0.37%)
Aug 04, 2022 8.210 8.220 8.160 8.180 98,183 -0.07(-0.85%)
Aug 03, 2022 8.330 8.334 8.190 8.250 32,075 -0.02(-0.24%)
Aug 02, 2022 8.300 8.390 8.270 8.270 39,400 -0.11(-1.31%)
Aug 01, 2022 8.370 8.390 8.290 8.380 42,162 -0.15(-1.76%)
Jul 29, 2022 8.590 8.630 8.530 8.530 82,048 +0.07(+0.88%)
Jul 28, 2022 8.490 8.500 8.440 8.456 15,855 -0.00(-0.05%)
Jul 27, 2022 8.360 8.460 8.340 8.460 81,751 +0.13(+1.56%)
Jul 26, 2022 8.400 8.410 8.290 8.330 43,143 +0.08(+0.97%)
Jul 25, 2022 8.220 8.260 8.180 8.250 9,821 +0.11(+1.35%)
Jul 22, 2022 8.180 8.260 8.130 8.140 31,766 -0.07(-0.85%)
Jul 21, 2022 8.180 8.240 8.140 8.210 37,720 -0.11(-1.32%)
Jul 20, 2022 8.300 8.330 8.260 8.320 17,504 +0.03(+0.36%)
Jul 19, 2022 8.170 8.300 8.170 8.290 34,971 +0.01(+0.12%)
Jul 18, 2022 8.260 8.340 8.260 8.280 42,472 +0.23(+2.86%)
Jul 15, 2022 8.000 8.080 7.980 8.050 33,779 +0.11(+1.39%)
Jul 14, 2022 7.890 7.957 7.830 7.940 115,915 -0.08(-1.01%)
Jul 13, 2022 7.990 8.130 7.990 8.021 52,466 +0.03(+0.39%)
Jul 12, 2022 8.180 8.180 7.980 7.990 326,680 -0.36(-4.31%)
Jul 11, 2022 8.390 8.390 8.300 8.350 19,785 -0.01(-0.12%)
Jul 08, 2022 8.320 8.380 8.260 8.360 46,562 +0.13(+1.58%)
Jul 07, 2022 8.180 8.310 8.180 8.230 39,122 +0.24(+3.00%)
Jul 06, 2022 8.040 8.065 7.890 7.990 323,600 -0.07(-0.87%)
Jul 05, 2022 8.270 8.335 8.000 8.060 707,268 -0.43(-5.06%)
Jul 01, 2022 8.560 8.560 8.440 8.490 32,461 -0.01(-0.12%)
Jun 30, 2022 8.670 8.670 8.480 8.500 78,937 -0.21(-2.41%)
Jun 29, 2022 8.860 8.890 8.710 8.710 61,631 -0.07(-0.80%)
Jun 28, 2022 8.780 8.820 8.760 8.780 87,237 +0.04(+0.46%)
Jun 27, 2022 8.710 8.740 8.620 8.740 87,118 +0.08(+0.92%)
Jun 24, 2022 8.610 8.715 8.565 8.660 293,096 +0.05(+0.58%)
Jun 23, 2022 8.810 8.840 8.600 8.610 235,376 -0.23(-2.60%)
Jun 22, 2022 8.770 8.902 8.730 8.840 190,349 -0.17(-1.89%)
Jun 21, 2022 9.100 9.139 9.010 9.010 109,831 -0.07(-0.74%)
Jun 17, 2022 9.280 9.280 9.000 9.078 168,371 -0.25(-2.69%)
Jun 16, 2022 9.280 9.360 9.180 9.328 147,896 +0.04(+0.41%)
Jun 15, 2022 9.280 9.331 9.210 9.290 31,230 +0.03(+0.32%)
Jun 14, 2022 9.500 9.500 9.220 9.260 217,068 -0.19(-2.01%)
Jun 13, 2022 9.480 9.523 9.340 9.450 104,052 -0.12(-1.25%)
Jun 10, 2022 9.610 9.620 9.511 9.570 122,177 -0.09(-0.93%)
Jun 09, 2022 9.640 9.700 9.590 9.660 144,831 -0.04(-0.41%)
Jun 08, 2022 9.700 9.789 9.670 9.700 59,176 +0.04(+0.41%)
Jun 07, 2022 9.620 9.690 9.589 9.660 34,733 +0.00(+0.00%)
Jun 06, 2022 9.630 9.670 9.620 9.660 71,912 +0.06(+0.63%)
Jun 03, 2022 9.540 9.600 9.512 9.600 23,245 +0.08(+0.84%)
Jun 02, 2022 9.470 9.550 9.446 9.520 102,129 +0.07(+0.74%)
Jun 01, 2022 9.460 9.500 9.390 9.450 100,292 +0.08(+0.85%)
May 31, 2022 9.590 9.690 9.370 9.370 257,501 -0.12(-1.26%)
May 27, 2022 9.400 9.510 9.400 9.490 115,342 +0.05(+0.53%)
May 26, 2022 9.360 9.500 9.360 9.440 85,374 +0.08(+0.85%)
May 25, 2022 9.310 9.360 9.290 9.360 38,113 +0.01(+0.11%)
May 24, 2022 9.360 9.380 9.285 9.350 46,789 -0.03(-0.32%)
May 23, 2022 9.320 9.380 9.290 9.380 46,137 +0.07(+0.75%)
May 20, 2022 9.290 9.310 9.210 9.310 82,894 +0.02(+0.22%)
May 19, 2022 9.100 9.320 9.100 9.290 500,737 +0.14(+1.53%)
May 18, 2022 9.350 9.350 9.131 9.150 69,998 -0.21(-2.24%)
May 17, 2022 9.440 9.470 9.320 9.360 115,056 -0.06(-0.64%)
May 16, 2022 9.280 9.420 9.259 9.420 208,814 +0.26(+2.84%)
May 13, 2022 9.100 9.180 9.070 9.160 46,018 +0.08(+0.88%)
May 12, 2022 9.000 9.080 8.920 9.080 148,729 +0.07(+0.78%)
May 11, 2022 8.990 9.080 8.960 9.010 113,569 +0.23(+2.62%)
May 10, 2022 8.900 8.920 8.780 8.780 140,057 -0.10(-1.13%)
May 09, 2022 9.130 9.130 8.840 8.880 432,025 -0.40(-4.31%)
May 06, 2022 9.420 9.420 9.220 9.280 222,614 -0.08(-0.85%)
May 05, 2022 9.440 9.440 9.270 9.360 56,096 +0.00(+0.00%)
May 04, 2022 9.260 9.370 9.230 9.360 171,897 +0.28(+3.08%)
May 03, 2022 9.060 9.220 9.060 9.080 86,926 -0.09(-0.98%)
May 02, 2022 8.930 9.180 8.930 9.170 295,290 +0.02(+0.22%)
Apr 29, 2022 9.120 9.270 9.120 9.150 77,082 -0.03(-0.33%)
Apr 28, 2022 9.045 9.180 9.045 9.180 284,335 +0.00(+0.00%)
Apr 27, 2022 9.001 9.180 9.001 9.180 168,152 +0.14(+1.55%)
Apr 26, 2022 8.980 9.080 8.920 9.040 72,343 +0.06(+0.67%)
Apr 25, 2022 8.840 8.980 8.781 8.980 103,380 -0.07(-0.77%)
Apr 22, 2022 9.170 9.180 9.050 9.050 45,676 -0.19(-2.06%)
Apr 21, 2022 9.220 9.270 9.156 9.240 45,655 +0.02(+0.22%)
Apr 20, 2022 9.240 9.240 9.130 9.220 77,468 +0.02(+0.22%)
Apr 19, 2022 9.300 9.300 9.160 9.200 84,799 -0.30(-3.15%)
Apr 18, 2022 9.430 9.590 9.420 9.499 102,195 +0.15(+1.59%)
Apr 14, 2022 9.210 9.360 9.150 9.350 46,409 +0.13(+1.41%)
Apr 13, 2022 9.100 9.260 9.060 9.220 78,948 +0.17(+1.88%)
Apr 12, 2022 8.990 9.080 8.980 9.050 66,887 +0.26(+2.96%)
Apr 11, 2022 8.770 8.830 8.670 8.790 269,581 -0.10(-1.12%)
Apr 08, 2022 8.800 8.890 8.780 8.890 87,830 +0.09(+1.02%)
Apr 07, 2022 8.770 8.800 8.660 8.800 60,423 +0.07(+0.80%)
Apr 06, 2022 8.900 8.930 8.711 8.730 93,621 -0.11(-1.24%)
Apr 05, 2022 8.940 8.990 8.810 8.840 111,685 -0.05(-0.52%)
Apr 04, 2022 8.890 8.920 8.820 8.887 95,122 +0.13(+1.45%)
Apr 01, 2022 8.760 8.800 8.700 8.760 51,865 -0.01(-0.11%)
Mar 31, 2022 8.850 8.915 8.700 8.770 141,687 -0.21(-2.32%)
Mar 30, 2022 8.920 9.020 8.920 8.978 47,889 +0.17(+1.92%)
Mar 29, 2022 8.620 8.830 8.580 8.809 76,708 -0.02(-0.24%)
Mar 28, 2022 8.980 9.020 8.830 8.830 216,236 -0.36(-3.92%)
Mar 25, 2022 9.090 9.240 9.090 9.190 46,360 +0.06(+0.66%)
Mar 24, 2022 9.240 9.240 9.100 9.130 98,564 -0.08(-0.87%)
Mar 23, 2022 9.130 9.220 9.120 9.210 332,648 +0.24(+2.68%)
Mar 22, 2022 8.990 9.000 8.910 8.970 52,394 -0.03(-0.33%)
Mar 21, 2022 8.820 9.000 8.820 9.000 160,877 +0.32(+3.69%)
Mar 18, 2022 8.660 8.690 8.600 8.680 140,392 +0.03(+0.35%)
Mar 17, 2022 8.600 8.670 8.541 8.650 123,155 +0.39(+4.72%)
Mar 16, 2022 8.400 8.420 8.250 8.260 138,789 -0.09(-1.08%)
Mar 15, 2022 8.280 8.443 8.250 8.350 210,740 -0.19(-2.22%)
Mar 14, 2022 8.750 8.750 8.450 8.540 460,968 -0.22(-2.51%)
Mar 11, 2022 8.670 8.820 8.660 8.760 202,776 +0.06(+0.69%)
Mar 10, 2022 9.010 9.010 8.630 8.700 269,006 -0.10(-1.14%)
Mar 09, 2022 9.240 9.240 8.570 8.800 761,032 -0.70(-7.37%)
Mar 08, 2022 9.460 9.580 9.250 9.500 1,155,443 +0.13(+1.39%)
Mar 07, 2022 9.250 9.390 9.170 9.370 534,258 +0.20(+2.18%)
Mar 04, 2022 9.020 9.200 8.945 9.170 473,313 +0.30(+3.38%)
Mar 03, 2022 8.830 8.960 8.765 8.870 163,547 +0.09(+1.03%)
Mar 02, 2022 8.680 8.810 8.620 8.780 118,860 +0.23(+2.69%)
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.