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, 2016 4.590 4.610 4.552 4.570 168,566 +0.01(+0.22%)
Mar 30, 2016 4.620 4.637 4.560 4.560 238,745 -0.03(-0.65%)
Mar 29, 2016 4.560 4.600 4.550 4.590 164,807 -0.03(-0.65%)
Mar 28, 2016 4.590 4.620 4.580 4.620 103,110 +0.02(+0.43%)
Mar 24, 2016 4.560 4.600 4.600 4.600 95,300 -0.01(-0.21%)
Mar 23, 2016 4.660 4.665 4.548 4.610 180,680 -0.11(-2.33%)
Mar 22, 2016 4.690 4.730 4.680 4.720 175,249 +0.02(+0.43%)
Mar 21, 2016 4.690 4.710 4.670 4.700 269,858 +0.01(+0.21%)
Mar 18, 2016 4.733 4.750 4.675 4.690 212,139 -0.01(-0.21%)
Mar 17, 2016 4.661 4.725 4.661 4.700 128,880 +0.06(+1.29%)
Mar 16, 2016 4.570 4.640 4.570 4.640 164,858 +0.10(+2.20%)
Mar 15, 2016 4.554 4.580 4.521 4.540 146,901 -0.04(-0.87%)
Mar 14, 2016 4.580 4.600 4.550 4.580 126,102 -0.04(-0.87%)
Mar 11, 2016 4.640 4.649 4.610 4.620 133,101 +0.03(+0.54%)
Mar 10, 2016 4.580 4.600 4.550 4.595 82,602 -0.00(-0.11%)
Mar 09, 2016 4.550 4.611 4.550 4.600 109,702 +0.08(+1.77%)
Mar 08, 2016 4.600 4.600 4.520 4.520 154,921 -0.09(-1.95%)
Mar 07, 2016 4.520 4.620 4.520 4.610 244,534 +0.09(+1.99%)
Mar 04, 2016 4.440 4.520 4.420 4.520 623,836 +0.11(+2.49%)
Mar 03, 2016 4.360 4.420 4.360 4.410 435,871 +0.02(+0.46%)
Mar 02, 2016 4.362 4.400 4.340 4.390 153,260 +0.03(+0.69%)
Mar 01, 2016 4.340 4.380 4.320 4.360 1,005,264 +0.01(+0.23%)
Feb 29, 2016 4.320 4.360 4.320 4.350 2,373,804 +0.03(+0.81%)
Feb 26, 2016 4.390 4.398 4.300 4.315 243,434 -0.01(-0.35%)
Feb 25, 2016 4.300 4.340 4.240 4.330 207,610 +0.01(+0.23%)
Feb 24, 2016 4.230 4.320 4.230 4.320 190,695 +0.05(+1.17%)
Feb 23, 2016 4.320 4.320 4.260 4.270 313,441 -0.07(-1.61%)
Feb 22, 2016 4.330 4.370 4.330 4.340 233,209 +0.05(+1.17%)
Feb 19, 2016 4.301 4.301 4.270 4.290 189,226 -0.03(-0.69%)
Feb 18, 2016 4.370 4.383 4.320 4.320 177,071 -0.02(-0.46%)
Feb 17, 2016 4.292 4.370 4.280 4.340 347,010 +0.09(+2.12%)
Feb 16, 2016 4.280 4.310 4.230 4.250 373,554 -0.03(-0.70%)
Feb 12, 2016 4.230 4.280 4.280 4.280 299,600 +0.07(+1.66%)
Feb 11, 2016 4.170 4.220 4.160 4.210 503,722 +0.01(+0.24%)
Feb 10, 2016 4.170 4.250 4.160 4.200 189,741 +0.01(+0.24%)
Feb 09, 2016 4.250 4.289 4.170 4.190 664,232 -0.10(-2.33%)
Feb 08, 2016 4.350 4.350 4.290 4.290 584,650 -0.05(-1.15%)
Feb 05, 2016 4.350 4.370 4.315 4.340 413,320 -0.02(-0.46%)
Feb 04, 2016 4.440 4.440 4.350 4.360 937,104 -0.04(-0.91%)
Feb 03, 2016 4.330 4.400 4.270 4.400 1,006,031 +0.14(+3.29%)
Feb 02, 2016 4.280 4.290 4.250 4.260 3,282,771 -0.07(-1.62%)
Feb 01, 2016 4.370 4.390 4.330 4.330 4,234,863 -0.11(-2.48%)
Jan 29, 2016 4.400 4.440 4.390 4.440 333,458 +0.04(+0.96%)
Jan 28, 2016 4.410 4.420 4.370 4.398 155,904 +0.05(+1.09%)
Jan 27, 2016 4.310 4.380 4.280 4.350 438,148 +0.04(+0.93%)
Jan 26, 2016 4.280 4.350 4.250 4.310 149,519 +0.09(+2.13%)
Jan 25, 2016 4.260 4.290 4.210 4.220 263,656 -0.08(-1.86%)
Jan 22, 2016 4.250 4.310 4.250 4.300 257,748 +0.11(+2.63%)
Jan 21, 2016 4.110 4.217 4.110 4.190 511,863 +0.04(+0.96%)
Jan 20, 2016 4.150 4.160 4.080 4.150 371,922 -0.03(-0.72%)
Jan 19, 2016 4.210 4.230 4.170 4.180 1,097,472 -0.02(-0.48%)
Jan 15, 2016 4.230 4.200 4.200 4.200 1,059,900 -0.09(-2.10%)
Jan 14, 2016 4.270 4.295 4.240 4.290 3,520,119 +0.02(+0.47%)
Jan 13, 2016 4.300 4.320 4.250 4.270 239,569 +0.00(+0.00%)
Jan 12, 2016 4.330 4.330 4.240 4.270 432,584 -0.02(-0.47%)
Jan 11, 2016 4.380 4.380 4.281 4.290 520,064 -0.13(-2.94%)
Jan 08, 2016 4.450 4.450 4.400 4.420 475,260 +0.00(+0.00%)
Jan 07, 2016 4.410 4.480 4.400 4.420 263,835 -0.03(-0.67%)
Jan 06, 2016 4.480 4.510 4.440 4.450 171,347 -0.08(-1.77%)
Jan 05, 2016 4.570 4.570 4.530 4.530 180,834 -0.05(-1.09%)
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.