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 28, 2017 4.970 4.990 4.950 4.970 245,361 +0.00(+0.00%)
Apr 27, 2017 4.940 4.970 4.920 4.970 147,022 -0.01(-0.20%)
Apr 26, 2017 4.960 5.010 4.960 4.980 83,573 -0.02(-0.40%)
Apr 25, 2017 4.940 5.000 4.940 5.000 179,104 +0.03(+0.60%)
Apr 24, 2017 4.970 4.980 4.950 4.970 81,867 -0.01(-0.20%)
Apr 21, 2017 5.020 5.030 4.960 4.980 205,212 -0.05(-0.99%)
Apr 20, 2017 5.070 5.070 5.020 5.030 113,793 -0.01(-0.20%)
Apr 19, 2017 5.120 5.140 5.030 5.040 123,360 -0.07(-1.37%)
Apr 18, 2017 5.120 5.140 5.090 5.110 1,050,964 -0.03(-0.58%)
Apr 17, 2017 5.170 5.180 5.140 5.140 210,852 -0.06(-1.15%)
Apr 13, 2017 5.170 5.200 5.150 5.200 162,753 +0.06(+1.17%)
Apr 12, 2017 5.130 5.180 5.130 5.140 68,675 -0.01(-0.19%)
Apr 11, 2017 5.140 5.170 5.130 5.150 97,546 -0.01(-0.19%)
Apr 10, 2017 5.130 5.160 5.130 5.160 284,770 +0.03(+0.58%)
Apr 07, 2017 5.120 5.140 5.120 5.130 65,746 +0.01(+0.20%)
Apr 06, 2017 5.120 5.140 5.120 5.120 58,966 +0.00(+0.00%)
Apr 05, 2017 5.142 5.142 5.100 5.120 127,016 +0.01(+0.20%)
Apr 04, 2017 5.090 5.110 5.080 5.110 200,871 +0.05(+0.99%)
Apr 03, 2017 5.110 5.110 5.050 5.060 595,066 -0.02(-0.39%)
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%)
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.