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 (%)
Mar 31, 2017 5.090 5.100 5.060 5.080 383,107 -0.01(-0.20%)
Mar 30, 2017 5.090 5.100 5.069 5.090 36,330 +0.01(+0.20%)
Mar 29, 2017 5.040 5.080 5.040 5.080 48,725 +0.04(+0.79%)
Mar 28, 2017 5.010 5.053 5.010 5.040 102,975 +0.04(+0.80%)
Mar 27, 2017 5.000 5.010 4.950 5.000 76,768 -0.03(-0.60%)
Mar 24, 2017 5.000 5.030 5.000 5.030 103,115 +0.02(+0.40%)
Mar 23, 2017 5.030 5.030 5.010 5.010 68,323 -0.03(-0.60%)
Mar 22, 2017 5.000 5.044 4.990 5.040 167,461 +0.02(+0.40%)
Mar 21, 2017 5.050 5.080 5.020 5.020 1,573,507 -0.04(-0.79%)
Mar 20, 2017 5.060 5.074 5.050 5.060 105,168 +0.01(+0.20%)
Mar 17, 2017 5.020 5.070 5.020 5.050 56,103 +0.01(+0.20%)
Mar 16, 2017 5.070 5.070 5.040 5.040 898,786 +0.00(+0.00%)
Mar 15, 2017 5.020 5.050 5.011 5.040 99,523 +0.05(+1.00%)
Mar 14, 2017 4.980 5.000 4.960 4.990 188,048 -0.03(-0.60%)
Mar 13, 2017 5.010 5.030 5.010 5.020 234,624 +0.01(+0.20%)
Mar 10, 2017 5.100 5.100 5.000 5.010 236,693 -0.04(-0.79%)
Mar 09, 2017 5.060 5.074 5.010 5.050 202,864 -0.05(-0.98%)
Mar 08, 2017 5.190 5.190 5.080 5.100 105,745 -0.08(-1.54%)
Mar 07, 2017 5.240 5.240 5.180 5.180 162,170 -0.05(-0.92%)
Mar 06, 2017 5.260 5.260 5.220 5.228 76,735 -0.01(-0.23%)
Mar 03, 2017 5.200 5.240 5.200 5.240 263,411 +0.05(+0.96%)
Mar 02, 2017 5.230 5.240 5.190 5.190 212,009 -0.10(-1.89%)
Mar 01, 2017 5.290 5.300 5.260 5.290 298,812 +0.04(+0.76%)
Feb 28, 2017 5.230 5.260 5.221 5.250 223,004 +0.02(+0.38%)
Feb 27, 2017 5.250 5.250 5.210 5.230 243,275 +0.00(+0.00%)
Feb 24, 2017 5.200 5.252 5.200 5.230 154,421 +0.00(+0.00%)
Feb 23, 2017 5.320 5.320 5.200 5.230 305,291 +0.00(+0.00%)
Feb 22, 2017 5.250 5.250 5.230 5.230 295,575 -0.02(-0.38%)
Feb 21, 2017 5.130 5.283 5.120 5.250 272,429 -0.01(-0.19%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.02(-0.38%)
Feb 16, 2017 5.300 5.330 5.270 5.280 86,680 -0.02(-0.38%)
Feb 15, 2017 5.290 5.320 5.290 5.300 186,718 -0.01(-0.19%)
Feb 14, 2017 5.310 5.320 5.280 5.310 55,275 +0.02(+0.38%)
Feb 13, 2017 5.290 5.320 5.290 5.290 90,785 -0.04(-0.75%)
Feb 10, 2017 5.260 5.350 5.260 5.330 234,761 +0.06(+1.14%)
Feb 09, 2017 5.250 5.290 5.250 5.270 120,135 +0.01(+0.19%)
Feb 08, 2017 5.230 5.280 5.200 5.260 282,699 +0.04(+0.77%)
Feb 07, 2017 5.240 5.250 5.220 5.220 172,354 -0.03(-0.57%)
Feb 06, 2017 5.190 5.330 5.180 5.250 330,967 -0.02(-0.38%)
Feb 03, 2017 5.260 5.290 5.260 5.270 185,809 -0.01(-0.19%)
Feb 02, 2017 5.300 5.310 5.258 5.280 122,726 -0.01(-0.19%)
Feb 01, 2017 5.240 5.300 5.240 5.290 321,117 +0.06(+1.15%)
Jan 31, 2017 5.230 5.260 5.220 5.230 211,909 +0.03(+0.58%)
Jan 30, 2017 5.240 5.240 5.200 5.200 155,905 -0.05(-0.95%)
Jan 27, 2017 5.200 5.260 5.120 5.250 128,810 -0.01(-0.19%)
Jan 26, 2017 5.270 5.300 5.260 5.260 154,696 +0.01(+0.19%)
Jan 25, 2017 5.250 5.280 5.230 5.250 129,028 -0.03(-0.57%)
Jan 24, 2017 5.300 5.300 5.260 5.280 120,312 +0.00(+0.00%)
Jan 23, 2017 5.250 5.280 5.240 5.280 119,897 +0.03(+0.57%)
Jan 20, 2017 5.259 5.280 5.250 5.250 84,403 +0.02(+0.38%)
Jan 19, 2017 5.220 5.260 5.220 5.230 148,746 -0.01(-0.19%)
Jan 18, 2017 5.310 5.310 5.230 5.240 152,766 -0.05(-0.95%)
Jan 17, 2017 5.300 5.324 5.270 5.290 129,110 +0.03(+0.49%)
Jan 13, 2017 5.264 5.264 5.264 0 +0.00(+0.08%)
Jan 12, 2017 5.200 5.280 5.200 5.260 94,071 +0.06(+1.11%)
Jan 11, 2017 5.170 5.220 5.162 5.202 146,163 +0.02(+0.43%)
Jan 10, 2017 5.180 5.210 5.150 5.180 307,205 +0.02(+0.39%)
Jan 09, 2017 5.210 5.210 5.160 5.160 135,635 -0.06(-1.15%)
Jan 06, 2017 5.220 5.250 5.200 5.220 293,958 -0.02(-0.38%)
Jan 05, 2017 5.230 5.260 5.215 5.240 148,280 +0.04(+0.67%)
Jan 04, 2017 5.170 5.202 5.146 5.205 158,778 +0.05(+1.07%)
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.