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, 2018 5.600 5.600 5.560 5.580 1,852,171 -0.00(-0.06%)
Jul 30, 2018 5.560 5.610 5.560 5.583 56,426 +0.04(+0.78%)
Jul 27, 2018 5.560 5.580 5.540 5.540 56,300 -0.02(-0.30%)
Jul 26, 2018 5.590 5.590 5.551 5.557 69,657 -0.01(-0.24%)
Jul 25, 2018 5.520 5.570 5.520 5.570 58,304 +0.09(+1.64%)
Jul 24, 2018 5.450 5.520 5.450 5.480 56,117 +0.01(+0.18%)
Jul 23, 2018 5.470 5.490 5.460 5.470 300,126 +0.01(+0.18%)
Jul 20, 2018 5.460 5.480 5.450 5.460 49,389 +0.04(+0.74%)
Jul 19, 2018 5.430 5.446 5.410 5.420 100,395 -0.02(-0.37%)
Jul 18, 2018 5.400 5.450 5.393 5.440 56,025 +0.02(+0.37%)
Jul 17, 2018 5.420 5.440 5.402 5.420 104,523 -0.01(-0.18%)
Jul 16, 2018 5.440 5.460 5.410 5.430 66,302 -0.06(-1.09%)
Jul 13, 2018 5.530 5.530 5.471 5.490 41,647 -0.00(-0.09%)
Jul 12, 2018 5.469 5.510 5.454 5.495 33,597 +0.04(+0.83%)
Jul 11, 2018 5.580 5.618 5.440 5.450 83,566 -0.17(-3.02%)
Jul 10, 2018 5.647 5.660 5.613 5.620 33,163 -0.03(-0.53%)
Jul 09, 2018 5.670 5.670 5.620 5.650 37,376 +0.02(+0.36%)
Jul 06, 2018 5.580 5.640 5.577 5.630 98,655 +0.04(+0.72%)
Jul 05, 2018 5.630 5.630 5.584 5.590 103,512 -0.03(-0.53%)
Jul 03, 2018 5.620 5.620 5.620 0 +0.02(+0.36%)
Jul 02, 2018 5.650 5.650 5.600 5.600 405,306 -0.08(-1.41%)
Jun 29, 2018 5.650 5.710 5.650 5.680 3,072,941 +0.05(+0.89%)
Jun 28, 2018 5.630 5.670 5.630 5.630 36,896 +0.00(+0.00%)
Jun 27, 2018 5.670 5.670 5.630 5.630 96,665 +0.03(+0.54%)
Jun 26, 2018 5.550 5.610 5.546 5.600 129,793 +0.05(+0.90%)
Jun 25, 2018 5.550 5.580 5.540 5.550 77,293 -0.06(-1.07%)
Jun 22, 2018 5.570 5.630 5.570 5.610 88,203 +0.09(+1.63%)
Jun 21, 2018 5.520 5.550 5.510 5.520 107,579 -0.01(-0.18%)
Jun 20, 2018 5.540 5.560 5.526 5.530 687,824 +0.02(+0.36%)
Jun 19, 2018 5.530 5.530 5.495 5.510 78,553 -0.08(-1.43%)
Jun 18, 2018 5.560 5.600 5.560 5.590 124,673 +0.00(+0.00%)
Jun 15, 2018 5.700 5.700 5.590 101,190 -0.11(-1.93%)
Jun 14, 2018 5.720 5.730 5.681 5.700 359,609 -0.02(-0.35%)
Jun 13, 2018 5.760 5.760 5.707 5.720 125,647 -0.01(-0.17%)
Jun 12, 2018 5.708 5.749 5.700 5.730 244,620 +0.02(+0.35%)
Jun 11, 2018 5.690 5.730 5.690 5.710 84,321 -0.02(-0.35%)
Jun 08, 2018 5.700 5.753 5.700 5.730 126,325 -0.01(-0.17%)
Jun 07, 2018 5.780 5.780 5.725 5.740 193,284 +0.02(+0.35%)
Jun 06, 2018 5.695 5.720 179,638 +0.03(+0.53%)
Jun 05, 2018 5.660 5.710 5.635 5.690 864,283 +0.01(+0.18%)
Jun 04, 2018 5.790 5.790 5.680 5.680 200,780 -0.07(-1.22%)
Jun 01, 2018 5.790 5.790 5.745 5.750 1,464,112 -0.04(-0.69%)
May 31, 2018 5.790 5.820 5.770 5.790 113,253 +0.00(+0.00%)
May 30, 2018 5.730 5.800 5.730 5.790 115,757 +0.04(+0.61%)
May 29, 2018 5.750 5.790 5.740 5.755 31,327 -0.04(-0.78%)
May 25, 2018 5.800 5.800 5.800 0 -0.05(-0.85%)
May 24, 2018 5.850 5.887 5.850 5.850 150,141 -0.03(-0.43%)
May 23, 2018 5.840 5.950 5.840 5.875 52,021 +0.00(+0.09%)
May 22, 2018 5.880 5.900 5.870 5.870 341,851 +0.02(+0.34%)
May 21, 2018 5.820 5.860 5.810 5.850 493,579 +0.03(+0.52%)
May 18, 2018 5.800 5.830 5.800 5.820 422,137 +0.01(+0.17%)
May 17, 2018 5.810 5.830 5.790 5.810 163,423 +0.03(+0.52%)
May 16, 2018 5.740 5.793 5.740 5.780 129,434 +0.02(+0.35%)
May 15, 2018 5.760 5.789 5.752 5.760 123,896 -0.03(-0.52%)
May 14, 2018 5.770 5.790 5.770 5.790 159,394 +0.04(+0.70%)
May 11, 2018 5.770 5.794 5.750 5.750 96,276 -0.04(-0.69%)
May 10, 2018 5.780 5.790 5.769 5.790 298,354 +0.02(+0.35%)
May 09, 2018 5.860 5.955 5.760 5.770 89,801 +0.02(+0.35%)
May 08, 2018 5.742 5.750 5.670 5.750 292,719 +0.03(+0.52%)
May 07, 2018 5.780 5.780 5.720 5.720 265,681 -0.01(-0.17%)
May 04, 2018 5.690 5.750 5.690 5.730 173,782 +0.02(+0.35%)
May 03, 2018 5.670 5.710 5.650 5.710 209,154 +0.03(+0.53%)
May 02, 2018 5.650 5.700 5.650 5.680 144,839 +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.