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 (%)
Apr 30, 2015 6.240 6.280 6.200 6.270 446,571 +0.05(+0.80%)
Apr 29, 2015 6.160 6.250 6.160 6.220 406,052 +0.08(+1.30%)
Apr 28, 2015 6.150 6.190 6.140 6.140 338,499 +0.01(+0.16%)
Apr 27, 2015 6.170 6.170 6.130 6.130 172,238 -0.02(-0.33%)
Apr 24, 2015 6.140 6.150 6.112 6.150 520,529 +0.01(+0.16%)
Apr 23, 2015 6.110 6.180 6.100 6.140 269,410 +0.07(+1.15%)
Apr 22, 2015 6.090 6.090 6.050 6.070 217,274 +0.01(+0.17%)
Apr 21, 2015 6.090 6.110 6.050 6.060 395,373 -0.05(-0.82%)
Apr 20, 2015 6.090 6.250 6.080 6.110 249,991 -0.03(-0.57%)
Apr 17, 2015 6.150 6.180 6.110 6.145 260,983 -0.03(-0.41%)
Apr 16, 2015 6.110 6.190 6.090 6.170 574,389 +0.05(+0.82%)
Apr 15, 2015 6.010 6.130 6.000 6.120 1,068,779 +0.12(+2.00%)
Apr 14, 2015 5.980 6.010 5.950 6.000 413,863 +0.06(+1.01%)
Apr 13, 2015 6.010 6.020 5.940 5.940 256,361 -0.05(-0.83%)
Apr 10, 2015 5.950 5.990 5.950 5.990 1,228,489 +0.07(+1.18%)
Apr 09, 2015 5.950 5.963 5.910 5.920 327,305 -0.01(-0.17%)
Apr 08, 2015 6.040 6.040 5.910 5.930 546,084 -0.13(-2.15%)
Apr 07, 2015 6.020 6.080 5.980 6.060 362,888 +0.05(+0.83%)
Apr 06, 2015 6.000 6.040 5.940 6.010 374,649 +0.07(+1.18%)
Apr 02, 2015 5.910 5.940 5.940 5.940 865,500 +0.01(+0.17%)
Apr 01, 2015 5.840 5.960 5.840 5.930 3,935,261 +0.11(+1.89%)
Mar 31, 2015 5.850 5.890 5.820 5.820 1,050,873 -0.09(-1.52%)
Mar 30, 2015 5.900 5.933 5.870 5.910 667,399 +0.01(+0.17%)
Mar 27, 2015 5.980 5.980 5.900 5.900 154,443 -0.12(-1.99%)
Mar 26, 2015 6.020 6.040 5.985 6.020 320,796 +0.07(+1.18%)
Mar 25, 2015 5.940 5.990 5.914 5.950 288,386 +0.03(+0.51%)
Mar 24, 2015 5.950 5.950 5.910 5.920 191,575 -0.03(-0.50%)
Mar 23, 2015 5.890 5.970 5.870 5.950 293,444 +0.08(+1.36%)
Mar 20, 2015 5.830 5.900 5.820 5.870 236,699 +0.10(+1.73%)
Mar 19, 2015 5.770 5.800 5.750 5.770 400,434 -0.09(-1.54%)
Mar 18, 2015 5.680 5.870 5.660 5.860 595,128 +0.15(+2.63%)
Mar 17, 2015 5.730 5.750 5.690 5.710 530,403 -0.04(-0.70%)
Mar 16, 2015 5.750 5.770 5.690 5.750 2,494,372 -0.04(-0.69%)
Mar 13, 2015 5.850 5.870 5.780 5.790 751,549 -0.12(-2.03%)
Mar 12, 2015 5.950 5.970 5.883 5.910 416,536 -0.01(-0.17%)
Mar 11, 2015 5.930 5.950 5.890 5.920 368,048 -0.01(-0.17%)
Mar 10, 2015 5.950 5.960 5.890 5.930 586,206 -0.07(-1.17%)
Mar 09, 2015 6.000 6.050 6.000 6.000 400,026 -0.02(-0.33%)
Mar 06, 2015 6.050 6.070 6.005 6.020 259,014 -0.08(-1.31%)
Mar 05, 2015 6.110 6.140 6.080 6.100 627,647 -0.02(-0.33%)
Mar 04, 2015 6.120 6.130 6.050 6.120 522,336 +0.01(+0.16%)
Mar 03, 2015 6.110 6.130 6.090 6.110 326,251 +0.00(+0.00%)
Mar 02, 2015 6.130 6.163 6.090 6.110 428,422 -0.04(-0.73%)
Feb 27, 2015 6.200 6.200 5.970 6.155 228,023 +0.06(+0.90%)
Feb 26, 2015 6.150 6.150 6.060 6.100 558,138 -0.05(-0.81%)
Feb 25, 2015 6.070 6.162 6.060 6.150 774,658 +0.09(+1.49%)
Feb 24, 2015 6.110 6.140 6.060 6.060 312,673 +0.00(+0.00%)
Feb 23, 2015 6.080 6.130 6.050 6.060 545,963 -0.07(-1.14%)
Feb 20, 2015 6.210 6.210 6.130 6.130 290,462 -0.06(-0.97%)
Feb 19, 2015 6.100 6.210 6.090 6.190 307,294 +0.01(+0.16%)
Feb 18, 2015 6.220 6.258 6.180 6.180 391,102 -0.08(-1.28%)
Feb 17, 2015 6.190 6.310 6.060 6.260 431,551 +0.00(+0.00%)
Feb 13, 2015 6.240 6.260 6.260 6.260 1,277,800 +0.09(+1.46%)
Feb 12, 2015 6.130 6.190 6.100 6.170 951,395 +0.10(+1.73%)
Feb 11, 2015 6.060 6.080 5.990 6.065 1,324,441 -0.06(-1.06%)
Feb 10, 2015 6.230 6.230 6.090 6.130 2,337,325 -0.08(-1.29%)
Feb 09, 2015 6.190 6.251 6.180 6.210 535,350 +0.04(+0.65%)
Feb 06, 2015 6.140 6.210 6.130 6.170 1,100,375 +0.05(+0.82%)
Feb 05, 2015 6.060 6.170 6.040 6.120 1,034,046 +0.08(+1.32%)
Feb 04, 2015 6.130 6.130 6.005 6.040 676,907 -0.16(-2.58%)
Feb 03, 2015 6.080 6.265 6.070 6.200 1,946,230 +0.17(+2.82%)
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.