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 (%)
Mar 31, 2011 10.05 10.15 10.05 10.11 490,801 +0.19(+1.92%)
Mar 30, 2011 9.940 9.940 9.850 9.920 461,628 -0.02(-0.20%)
Mar 29, 2011 9.910 9.960 9.860 9.940 455,797 +0.05(+0.51%)
Mar 28, 2011 9.940 9.970 9.880 9.890 521,501 -0.16(-1.59%)
Mar 25, 2011 10.07 10.08 9.980 10.05 943,992 +0.02(+0.20%)
Mar 24, 2011 9.980 10.04 9.930 10.03 498,694 +0.05(+0.50%)
Mar 23, 2011 9.990 10.01 9.950 9.980 543,784 +0.03(+0.30%)
Mar 22, 2011 9.820 9.970 9.800 9.950 538,575 +0.08(+0.81%)
Mar 21, 2011 9.873 9.890 9.830 9.870 746,733 +0.01(+0.10%)
Mar 18, 2011 9.810 9.870 9.770 9.860 663,589 +0.09(+0.92%)
Mar 17, 2011 9.600 9.790 9.580 9.770 1,094,435 +0.34(+3.60%)
Mar 16, 2011 9.500 9.580 9.360 9.430 703,876 +0.03(+0.32%)
Mar 15, 2011 9.450 9.760 9.330 9.400 830,459 -0.36(-3.69%)
Mar 14, 2011 9.720 9.770 9.675 9.760 492,673 +0.00(+0.00%)
Mar 11, 2011 9.660 9.800 9.660 9.760 753,655 -0.07(-0.71%)
Mar 10, 2011 9.860 9.930 9.750 9.830 1,416,419 -0.17(-1.70%)
Mar 09, 2011 10.09 10.10 9.950 10.00 629,806 -0.03(-0.30%)
Mar 08, 2011 10.08 10.08 10.00 10.03 607,470 -0.09(-0.89%)
Mar 07, 2011 10.28 10.28 10.12 10.12 596,753 -0.09(-0.88%)
Mar 04, 2011 10.19 10.22 10.15 10.21 662,574 +0.09(+0.89%)
Mar 03, 2011 10.07 10.12 10.03 10.12 687,908 +0.02(+0.20%)
Mar 02, 2011 10.05 10.12 10.03 10.10 1,354,619 +0.07(+0.70%)
Mar 01, 2011 9.960 10.04 9.919 10.03 753,119 +0.13(+1.31%)
Feb 28, 2011 9.890 9.930 9.844 9.900 586,120 +0.04(+0.35%)
Feb 25, 2011 9.710 9.880 9.685 9.865 530,303 +0.23(+2.44%)
Feb 24, 2011 9.820 9.830 9.620 9.630 611,777 -0.17(-1.73%)
Feb 23, 2011 9.640 9.810 9.640 9.800 896,828 +0.20(+2.08%)
Feb 22, 2011 9.760 9.760 9.570 9.600 1,138,807 +0.04(+0.42%)
Feb 18, 2011 9.560 9.630 9.510 9.560 1,268,762 -0.08(-0.83%)
Feb 17, 2011 9.560 9.650 9.540 9.640 652,333 +0.10(+1.00%)
Feb 16, 2011 9.520 9.560 9.470 9.545 498,742 +0.07(+0.79%)
Feb 15, 2011 9.550 9.580 9.430 9.470 685,887 -0.08(-0.84%)
Feb 14, 2011 9.570 9.636 9.530 9.550 1,026,346 +0.02(+0.21%)
Feb 11, 2011 9.550 9.560 9.480 9.530 395,326 -0.03(-0.31%)
Feb 10, 2011 9.560 9.610 9.530 9.560 424,578 -0.02(-0.21%)
Feb 09, 2011 9.550 9.620 9.500 9.580 551,504 +0.06(+0.63%)
Feb 08, 2011 9.450 9.540 9.420 9.520 908,917 +0.03(+0.32%)
Feb 07, 2011 9.550 9.568 9.464 9.490 758,350 -0.03(-0.32%)
Feb 04, 2011 9.610 9.620 9.480 9.520 661,996 -0.07(-0.73%)
Feb 03, 2011 9.650 9.660 9.560 9.590 655,043 -0.04(-0.42%)
Feb 02, 2011 9.590 9.650 9.560 9.630 393,169 +0.10(+1.05%)
Feb 01, 2011 9.550 9.590 9.520 9.530 579,811 +0.03(+0.32%)
Jan 31, 2011 9.370 9.590 9.370 9.500 399,656 +0.14(+1.50%)
Jan 28, 2011 9.270 9.380 9.260 9.360 698,440 +0.13(+1.46%)
Jan 27, 2011 9.310 9.310 9.220 9.225 472,773 -0.05(-0.59%)
Jan 26, 2011 9.170 9.310 9.150 9.280 391,082 +0.16(+1.75%)
Jan 25, 2011 9.140 9.180 9.090 9.120 639,771 -0.10(-1.08%)
Jan 24, 2011 9.250 9.300 9.210 9.220 280,811 -0.08(-0.83%)
Jan 21, 2011 9.260 9.310 9.230 9.297 345,138 +0.09(+0.95%)
Jan 20, 2011 9.180 9.230 9.100 9.210 570,139 -0.09(-0.97%)
Jan 19, 2011 9.370 9.400 9.273 9.300 351,672 -0.01(-0.16%)
Jan 18, 2011 9.260 9.360 9.250 9.315 781,018 -0.01(-0.05%)
Jan 14, 2011 9.250 9.330 9.222 9.320 495,136 +0.04(+0.43%)
Jan 13, 2011 9.340 9.340 9.264 9.280 539,969 -0.05(-0.54%)
Jan 12, 2011 9.310 9.360 9.291 9.330 725,182 +0.10(+1.08%)
Jan 11, 2011 9.200 9.240 9.150 9.230 868,997 +0.10(+1.10%)
Jan 10, 2011 9.110 9.130 9.060 9.130 387,792 +0.08(+0.88%)
Jan 07, 2011 9.080 9.120 8.990 9.050 389,400 -0.05(-0.55%)
Jan 06, 2011 9.190 9.220 9.070 9.100 649,256 -0.08(-0.87%)
Jan 05, 2011 9.040 9.220 9.000 9.180 487,135 +0.05(+0.55%)
Jan 04, 2011 9.260 9.260 9.060 9.130 1,308,090 -0.12(-1.30%)
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.