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 (%)
Jun 30, 2010 6.960 7.020 6.944 6.990 486,272 +0.06(+0.87%)
Jun 29, 2010 6.990 7.000 6.910 6.930 453,232 -0.26(-3.62%)
Jun 25, 2010 7.190 7.220 7.110 7.190 313,646 +0.12(+1.70%)
Jun 24, 2010 7.070 7.120 7.052 7.070 125,429 +0.04(+0.57%)
Jun 23, 2010 7.130 7.130 7.020 7.030 151,350 -0.10(-1.40%)
Jun 22, 2010 7.180 7.220 7.130 7.130 299,021 -0.02(-0.28%)
Jun 21, 2010 7.270 7.300 7.150 7.150 226,210 +0.00(+0.00%)
Jun 18, 2010 7.150 7.200 7.120 7.150 167,487 -0.04(-0.51%)
Jun 17, 2010 7.220 7.220 7.148 7.186 244,672 -0.01(-0.19%)
Jun 16, 2010 7.110 7.220 7.110 7.200 197,954 +0.02(+0.28%)
Jun 15, 2010 7.100 7.180 7.060 7.180 333,397 +0.15(+2.13%)
Jun 14, 2010 7.040 7.100 7.020 7.030 284,562 +0.05(+0.72%)
Jun 11, 2010 6.950 6.980 6.890 6.980 192,880 +0.01(+0.14%)
Jun 10, 2010 6.900 6.980 6.900 6.970 244,587 +0.14(+2.05%)
Jun 09, 2010 6.870 6.920 6.830 6.830 168,939 +0.06(+0.89%)
Jun 08, 2010 6.730 6.800 6.710 6.770 490,941 +0.04(+0.59%)
Jun 07, 2010 6.720 6.780 6.680 6.730 290,393 +0.01(+0.15%)
Jun 04, 2010 6.720 6.879 6.720 6.720 263,518 -0.22(-3.17%)
Jun 03, 2010 6.930 6.970 6.880 6.940 286,398 +0.02(+0.29%)
Jun 02, 2010 6.910 6.960 6.870 6.920 178,989 +0.05(+0.73%)
Jun 01, 2010 6.920 7.050 6.870 6.870 499,909 -0.12(-1.72%)
May 28, 2010 6.990 7.100 6.971 6.990 180,898 -0.08(-1.13%)
May 27, 2010 7.000 7.090 6.970 7.070 634,066 +0.20(+2.91%)
May 26, 2010 6.900 6.959 6.860 6.870 227,150 +0.03(+0.44%)
May 25, 2010 6.710 6.840 6.710 6.840 852,728 -0.05(-0.73%)
May 24, 2010 6.910 6.960 6.870 6.890 252,625 +0.00(+0.00%)
May 21, 2010 6.810 6.950 6.810 6.890 715,899 +0.06(+0.88%)
May 20, 2010 6.770 6.890 6.750 6.830 663,018 -0.12(-1.73%)
May 19, 2010 6.980 7.004 6.890 6.950 591,723 -0.08(-1.14%)
May 18, 2010 7.090 7.140 7.000 7.030 268,153 +0.01(+0.14%)
May 17, 2010 7.150 7.170 6.980 7.020 465,763 -0.16(-2.23%)
May 14, 2010 7.180 7.330 7.150 7.180 475,390 -0.21(-2.84%)
May 13, 2010 7.430 7.450 7.370 7.390 285,324 -0.06(-0.81%)
May 12, 2010 7.430 7.490 7.390 7.450 287,784 +0.04(+0.54%)
May 11, 2010 7.420 7.420 7.370 7.410 305,301 +0.00(+0.00%)
May 10, 2010 7.380 7.420 7.380 7.410 207,767 +0.12(+1.65%)
May 07, 2010 7.300 7.350 7.210 7.290 716,097 -0.02(-0.27%)
May 06, 2010 7.440 7.480 7.210 7.310 720,054 -0.20(-2.66%)
May 05, 2010 7.451 7.560 7.420 7.510 695,797 -0.13(-1.70%)
May 04, 2010 7.760 7.760 7.630 7.640 334,977 -0.20(-2.55%)
May 03, 2010 7.840 7.880 7.810 7.840 180,494 +0.01(+0.13%)
Apr 30, 2010 7.810 7.850 7.760 7.830 285,034 +0.08(+1.03%)
Apr 29, 2010 7.770 7.810 7.740 7.750 252,838 +0.03(+0.39%)
Apr 28, 2010 7.720 7.730 7.650 7.720 236,975 +0.04(+0.52%)
Apr 27, 2010 7.760 7.820 7.660 7.680 431,371 -0.12(-1.54%)
Apr 26, 2010 7.900 7.910 7.800 7.800 400,888 -0.08(-1.02%)
Apr 23, 2010 7.800 7.880 7.780 7.880 269,689 +0.05(+0.64%)
Apr 22, 2010 7.730 7.830 7.700 7.830 320,550 +0.01(+0.13%)
Apr 21, 2010 7.760 7.850 7.750 7.820 324,212 +0.04(+0.51%)
Apr 20, 2010 7.740 7.805 7.740 7.780 594,167 +0.07(+0.91%)
Apr 19, 2010 7.700 7.730 7.650 7.710 314,675 -0.10(-1.28%)
Apr 16, 2010 7.880 7.900 7.760 7.810 322,823 -0.12(-1.51%)
Apr 15, 2010 7.900 7.930 7.880 7.930 192,602 +0.03(+0.38%)
Apr 14, 2010 7.850 7.920 7.830 7.900 316,395 +0.08(+1.02%)
Apr 13, 2010 7.780 7.830 7.710 7.820 293,012 +0.04(+0.52%)
Apr 12, 2010 7.810 7.850 7.750 7.780 285,933 -0.00(-0.00%)
Apr 09, 2010 7.810 7.827 7.750 7.780 251,767 -0.01(-0.13%)
Apr 08, 2010 7.750 7.790 7.740 7.790 298,625 -0.00(-0.02%)
Apr 07, 2010 7.810 7.880 7.780 7.792 666,024 -0.06(-0.74%)
Apr 06, 2010 7.680 7.870 7.680 7.850 528,898 +0.01(+0.13%)
Apr 05, 2010 7.780 7.840 7.750 7.840 377,646 +0.10(+1.29%)
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.