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 )

N/A 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 (%)
Aug 30, 2019 5.050 5.054 4.995 5.000 51,700 -0.05(-1.03%)
Aug 29, 2019 5.030 5.070 5.030 5.052 32,902 +0.03(+0.54%)
Aug 28, 2019 5.020 5.037 5.010 5.025 71,172 +0.04(+0.90%)
Aug 27, 2019 4.960 4.990 4.940 4.980 93,131 +0.04(+0.71%)
Aug 26, 2019 4.957 4.960 4.940 4.945 25,405 +0.02(+0.41%)
Aug 23, 2019 4.940 4.960 4.910 4.925 47,300 -0.06(-1.10%)
Aug 22, 2019 5.010 5.010 4.960 4.980 54,940 -0.01(-0.20%)
Aug 21, 2019 5.020 5.040 4.990 4.990 125,463 +0.00(+0.00%)
Aug 20, 2019 4.990 5.006 4.970 4.990 36,852 -0.01(-0.20%)
Aug 19, 2019 4.980 5.000 4.975 5.000 55,619 +0.03(+0.60%)
Aug 16, 2019 4.970 4.980 4.965 4.970 83,100 +0.01(+0.20%)
Aug 15, 2019 4.970 4.990 4.955 4.960 175,582 -0.03(-0.60%)
Aug 14, 2019 4.990 4.990 4.960 4.990 28,828 -0.05(-0.99%)
Aug 13, 2019 4.950 5.060 4.950 5.040 134,481 +0.07(+1.41%)
Aug 12, 2019 5.000 5.020 4.950 4.970 109,195 -0.02(-0.40%)
Aug 09, 2019 5.000 5.030 4.990 4.990 60,400 +0.02(+0.40%)
Aug 08, 2019 4.940 4.980 4.935 4.970 712,771 +0.04(+0.81%)
Aug 07, 2019 4.930 4.930 4.880 4.930 211,714 -0.03(-0.60%)
Aug 06, 2019 5.000 5.003 4.960 4.960 570,476 -0.03(-0.60%)
Aug 05, 2019 4.960 5.010 4.960 4.990 64,092 -0.04(-0.80%)
Aug 02, 2019 5.070 5.070 5.025 5.030 45,300 +0.00(+0.00%)
Aug 01, 2019 5.130 5.130 5.010 5.030 108,926 -0.13(-2.52%)
Jul 31, 2019 5.200 5.210 5.160 5.160 2,159,486 -0.02(-0.39%)
Jul 30, 2019 5.180 5.190 5.160 5.180 38,581 +0.00(+0.00%)
Jul 29, 2019 5.150 5.180 5.150 5.180 36,956 +0.03(+0.58%)
Jul 26, 2019 5.150 5.179 5.150 5.150 39,800 -0.02(-0.48%)
Jul 25, 2019 5.194 5.205 5.170 5.175 37,459 +0.00(+0.10%)
Jul 24, 2019 5.190 5.230 5.170 5.170 118,676 -0.03(-0.48%)
Jul 23, 2019 5.159 5.200 5.150 5.195 103,955 +0.03(+0.48%)
Jul 22, 2019 5.170 5.190 5.170 5.170 74,753 -0.02(-0.39%)
Jul 19, 2019 5.160 5.190 5.150 5.190 30,100 +0.04(+0.78%)
Jul 18, 2019 5.180 5.180 5.120 5.150 23,764 -0.02(-0.39%)
Jul 17, 2019 5.230 5.240 5.170 5.170 156,561 -0.04(-0.77%)
Jul 16, 2019 5.270 5.280 5.181 5.210 297,071 -0.06(-1.23%)
Jul 15, 2019 5.304 5.310 5.270 5.275 27,823 -0.04(-0.66%)
Jul 12, 2019 5.290 5.320 5.290 5.310 37,700 +0.02(+0.38%)
Jul 11, 2019 5.290 5.310 5.280 5.290 77,193 -0.00(-0.05%)
Jul 10, 2019 5.264 5.300 5.250 5.293 47,278 +0.10(+1.88%)
Jul 09, 2019 5.180 5.199 5.170 5.195 39,646 +0.02(+0.29%)
Jul 08, 2019 5.200 5.220 5.180 5.180 52,029 -0.01(-0.19%)
Jul 05, 2019 5.176 5.210 5.176 5.190 2,346,500 +0.01(+0.19%)
Jul 03, 2019 5.160 5.180 5.150 5.180 43,200 +0.05(+0.96%)
Jul 02, 2019 5.190 5.190 5.130 5.130 104,027 -0.08(-1.62%)
Jul 01, 2019 5.280 5.280 5.200 5.215 175,598 -0.01(-0.19%)
Jun 28, 2019 5.280 5.290 5.210 5.225 66,400 -0.05(-0.95%)
Jun 27, 2019 5.270 5.281 5.263 5.275 39,308 +0.01(+0.09%)
Jun 26, 2019 5.250 5.290 5.250 5.270 168,652 +0.04(+0.76%)
Jun 25, 2019 5.250 5.270 5.230 5.230 120,413 -0.00(-0.10%)
Jun 24, 2019 5.210 5.240 5.200 5.235 59,521 +0.04(+0.87%)
Jun 21, 2019 5.200 5.210 5.190 5.190 44,800 -0.00(-0.09%)
Jun 20, 2019 5.180 5.200 5.170 5.195 59,701 +0.09(+1.86%)
Jun 19, 2019 5.100 5.125 5.100 5.100 116,043 -0.03(-0.49%)
Jun 18, 2019 5.100 5.153 5.100 5.125 80,707 +0.06(+1.09%)
Jun 17, 2019 5.090 5.110 5.060 5.070 64,429 -0.02(-0.39%)
Jun 14, 2019 5.080 5.110 5.080 5.090 43,800 +0.02(+0.39%)
Jun 13, 2019 5.080 5.100 5.070 5.070 53,427 +0.05(+1.00%)
Jun 12, 2019 5.050 5.070 5.020 5.020 86,021 -0.05(-0.99%)
Jun 11, 2019 5.076 5.090 5.060 5.070 66,040 +0.01(+0.20%)
Jun 10, 2019 5.050 5.076 5.045 5.060 68,830 -0.00(-0.08%)
Jun 07, 2019 5.040 5.078 5.035 5.064 48,800 -0.01(-0.12%)
Jun 06, 2019 5.000 5.070 5.000 5.070 36,994 +0.08(+1.60%)
Jun 05, 2019 5.046 5.070 4.987 4.990 89,713 -0.09(-1.80%)
Jun 04, 2019 5.060 5.090 5.060 5.082 80,870 +0.03(+0.63%)
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.