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 (%)
Jul 31, 2015 5.560 5.560 5.470 5.480 245,646 -0.07(-1.26%)
Jul 30, 2015 5.570 5.590 5.540 5.550 165,577 -0.04(-0.72%)
Jul 29, 2015 5.550 5.600 5.540 5.590 246,610 +0.04(+0.72%)
Jul 28, 2015 5.540 5.590 5.520 5.550 427,649 +0.05(+0.91%)
Jul 27, 2015 5.560 5.560 5.500 5.500 344,230 -0.10(-1.79%)
Jul 24, 2015 5.620 5.640 5.580 5.600 236,334 -0.04(-0.71%)
Jul 23, 2015 5.700 5.720 5.640 5.640 719,122 -0.05(-0.88%)
Jul 22, 2015 5.710 5.750 5.690 5.690 415,314 -0.08(-1.39%)
Jul 21, 2015 5.760 5.790 5.750 5.770 770,249 +0.02(+0.35%)
Jul 20, 2015 5.780 5.810 5.750 5.750 403,999 -0.08(-1.37%)
Jul 17, 2015 5.840 5.850 5.810 5.830 445,231 -0.04(-0.68%)
Jul 16, 2015 5.930 5.930 5.850 5.870 296,524 -0.01(-0.17%)
Jul 15, 2015 5.930 5.940 5.880 5.880 411,144 -0.09(-1.51%)
Jul 14, 2015 5.930 5.980 5.930 5.970 306,292 +0.01(+0.17%)
Jul 13, 2015 5.960 6.108 5.920 5.960 279,151 -0.01(-0.17%)
Jul 10, 2015 5.980 5.990 5.940 5.970 124,384 +0.01(+0.17%)
Jul 09, 2015 5.950 5.980 5.912 5.960 200,031 +0.09(+1.53%)
Jul 08, 2015 5.880 5.910 5.850 5.870 215,119 -0.03(-0.51%)
Jul 07, 2015 5.910 5.930 5.800 5.900 426,208 -0.05(-0.84%)
Jul 06, 2015 6.010 6.020 5.930 5.950 340,966 -0.20(-3.25%)
Jul 02, 2015 6.150 6.150 6.150 6.150 749,600 +0.00(+0.00%)
Jul 01, 2015 6.160 6.178 6.110 6.150 2,750,499 -0.07(-1.13%)
Jun 30, 2015 6.110 6.235 6.110 6.220 237,761 +0.11(+1.80%)
Jun 29, 2015 6.110 6.141 6.100 6.110 135,878 -0.03(-0.49%)
Jun 26, 2015 6.120 6.160 6.120 6.140 202,360 +0.03(+0.49%)
Jun 25, 2015 6.080 6.130 6.080 6.110 178,441 +0.00(+0.00%)
Jun 24, 2015 6.120 6.160 6.100 6.110 156,274 -0.02(-0.33%)
Jun 23, 2015 6.060 6.140 6.060 6.130 277,393 +0.05(+0.91%)
Jun 22, 2015 6.030 6.090 6.020 6.075 147,402 +0.04(+0.58%)
Jun 19, 2015 6.050 6.070 6.026 6.040 184,588 -0.05(-0.82%)
Jun 18, 2015 6.120 6.130 6.090 6.090 193,277 +0.00(+0.00%)
Jun 17, 2015 6.140 6.160 6.050 6.090 192,484 +0.01(+0.16%)
Jun 16, 2015 6.070 6.100 6.050 6.080 102,603 +0.01(+0.16%)
Jun 15, 2015 6.070 6.090 6.060 6.070 275,622 -0.05(-0.82%)
Jun 12, 2015 6.140 6.150 6.110 6.120 230,868 -0.04(-0.65%)
Jun 11, 2015 6.190 6.190 6.150 6.160 183,047 -0.06(-0.96%)
Jun 10, 2015 6.260 6.270 6.200 6.220 182,036 +0.04(+0.65%)
Jun 09, 2015 6.170 6.210 6.170 6.180 676,808 +0.08(+1.31%)
Jun 08, 2015 6.090 6.110 6.080 6.100 176,082 +0.01(+0.16%)
Jun 05, 2015 6.010 6.110 6.000 6.090 219,587 +0.02(+0.33%)
Jun 04, 2015 6.100 6.110 6.060 6.070 261,319 -0.07(-1.14%)
Jun 03, 2015 6.150 6.190 6.117 6.140 253,645 -0.07(-1.13%)
Jun 02, 2015 6.150 6.210 6.142 6.210 388,907 +0.07(+1.14%)
Jun 01, 2015 6.140 6.150 6.100 6.140 788,969 +0.01(+0.16%)
May 29, 2015 6.070 6.140 6.060 6.130 2,664,450 +0.07(+1.16%)
May 28, 2015 6.030 6.070 6.000 6.060 330,713 +0.02(+0.33%)
May 27, 2015 6.050 6.080 6.040 6.040 305,450 -0.06(-0.98%)
May 26, 2015 6.150 6.150 6.080 6.100 580,846 -0.11(-1.77%)
May 22, 2015 6.230 6.210 6.210 6.210 201,800 -0.06(-0.96%)
May 21, 2015 6.250 6.290 6.240 6.270 233,059 +0.06(+0.97%)
May 20, 2015 6.200 6.220 6.190 6.210 410,036 +0.01(+0.16%)
May 19, 2015 6.270 6.270 6.180 6.200 508,444 -0.14(-2.21%)
May 18, 2015 6.350 6.350 6.310 6.340 283,759 +0.00(+0.00%)
May 15, 2015 6.300 6.350 6.280 6.340 270,378 -0.01(-0.16%)
May 14, 2015 6.350 6.355 6.320 6.350 412,683 +0.04(+0.63%)
May 13, 2015 6.330 6.350 6.300 6.310 204,180 +0.01(+0.16%)
May 12, 2015 6.260 6.330 6.252 6.300 411,889 +0.06(+0.96%)
May 11, 2015 6.250 6.270 6.210 6.240 480,420 -0.02(-0.32%)
May 08, 2015 6.260 6.400 6.194 6.260 260,950 +0.04(+0.64%)
May 07, 2015 6.310 6.310 6.200 6.220 286,723 -0.11(-1.74%)
May 06, 2015 6.340 6.390 6.310 6.330 311,102 +0.01(+0.16%)
May 05, 2015 6.310 6.350 6.310 6.320 249,505 +0.05(+0.80%)
May 04, 2015 6.240 6.270 6.240 6.270 594,780 +0.00(+0.00%)
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.