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 (%)
Aug 29, 2014 8.070 8.060 8.060 8.060 359,700 +0.01(+0.16%)
Aug 28, 2014 8.060 8.060 8.020 8.047 358,705 +0.03(+0.34%)
Aug 27, 2014 8.020 8.030 7.990 8.020 310,126 +0.00(+0.00%)
Aug 26, 2014 8.020 8.020 7.980 8.020 285,771 +0.03(+0.38%)
Aug 25, 2014 7.990 8.020 7.978 7.990 277,669 +0.00(+0.00%)
Aug 22, 2014 8.010 8.010 7.997 7.990 293,276 +0.00(+0.00%)
Aug 21, 2014 7.980 7.990 7.970 7.990 248,413 +0.02(+0.25%)
Aug 20, 2014 7.990 7.990 7.960 7.970 437,557 +0.03(+0.38%)
Aug 19, 2014 7.960 7.960 7.940 7.940 310,788 -0.01(-0.13%)
Aug 18, 2014 7.980 7.980 7.940 7.950 478,405 -0.07(-0.87%)
Aug 15, 2014 8.000 8.020 7.960 8.020 558,878 +0.02(+0.25%)
Aug 14, 2014 8.010 8.030 7.990 8.000 400,957 -0.04(-0.53%)
Aug 13, 2014 8.080 8.080 8.020 8.043 340,461 -0.02(-0.21%)
Aug 12, 2014 8.090 8.110 8.060 8.060 494,284 -0.06(-0.74%)
Aug 11, 2014 8.130 8.160 8.120 8.120 451,606 +0.01(+0.12%)
Aug 08, 2014 8.150 8.150 8.100 8.110 412,544 -0.06(-0.73%)
Aug 07, 2014 8.170 8.170 8.130 8.170 242,970 +0.02(+0.25%)
Aug 06, 2014 8.140 8.170 8.130 8.150 325,306 +0.05(+0.62%)
Aug 05, 2014 8.130 8.130 8.080 8.100 538,693 -0.07(-0.86%)
Aug 04, 2014 8.130 8.170 8.110 8.170 446,674 +0.07(+0.86%)
Aug 01, 2014 8.130 8.130 8.080 8.100 957,518 -0.03(-0.37%)
Jul 31, 2014 8.190 8.200 8.130 8.130 3,919,117 -0.06(-0.73%)
Jul 30, 2014 8.240 8.240 8.190 8.190 356,048 -0.04(-0.49%)
Jul 29, 2014 8.250 8.250 8.190 8.230 325,600 -0.06(-0.72%)
Jul 28, 2014 8.270 8.290 8.260 8.290 254,571 +0.01(+0.12%)
Jul 25, 2014 8.220 8.280 8.220 8.280 306,424 +0.04(+0.49%)
Jul 24, 2014 8.320 8.330 8.240 8.240 246,134 -0.05(-0.60%)
Jul 23, 2014 8.270 8.290 8.260 8.290 211,965 +0.04(+0.48%)
Jul 22, 2014 8.290 8.320 8.250 8.250 358,486 -0.05(-0.60%)
Jul 21, 2014 8.260 8.300 8.250 8.300 241,492 +0.04(+0.48%)
Jul 18, 2014 8.300 8.316 8.260 8.260 190,662 -0.05(-0.60%)
Jul 17, 2014 8.300 8.356 8.274 8.310 328,109 +0.02(+0.24%)
Jul 16, 2014 8.300 8.322 8.280 8.290 293,514 +0.02(+0.24%)
Jul 15, 2014 8.280 8.280 8.230 8.270 376,992 -0.06(-0.72%)
Jul 14, 2014 8.290 8.330 8.260 8.330 717,149 +0.03(+0.36%)
Jul 11, 2014 8.350 8.360 8.290 8.300 221,654 -0.09(-1.07%)
Jul 10, 2014 8.390 8.400 8.370 8.390 370,812 -0.01(-0.12%)
Jul 09, 2014 8.420 8.450 8.370 8.400 459,329 -0.04(-0.47%)
Jul 08, 2014 8.490 8.500 8.430 8.440 444,604 -0.03(-0.35%)
Jul 07, 2014 8.500 8.512 8.450 8.470 1,415,215 -0.09(-1.05%)
Jul 03, 2014 8.570 8.560 8.560 8.560 169,700 -0.02(-0.23%)
Jul 02, 2014 8.550 8.590 8.550 8.580 291,367 -0.01(-0.12%)
Jul 01, 2014 8.580 8.590 8.550 8.590 309,548 +0.00(+0.00%)
Jun 30, 2014 8.630 8.650 8.580 8.590 336,516 -0.08(-0.89%)
Jun 27, 2014 8.680 8.690 8.660 8.667 219,336 -0.01(-0.15%)
Jun 26, 2014 8.670 8.690 8.650 8.680 181,498 -0.03(-0.34%)
Jun 25, 2014 8.670 8.710 8.660 8.710 251,768 +0.02(+0.23%)
Jun 24, 2014 8.670 8.700 8.670 8.690 232,479 -0.01(-0.11%)
Jun 23, 2014 8.710 8.710 8.670 8.700 295,734 -0.01(-0.11%)
Jun 20, 2014 8.710 8.720 8.690 8.710 341,149 +0.00(+0.00%)
Jun 19, 2014 8.660 8.710 8.630 8.710 381,345 +0.09(+1.04%)
Jun 18, 2014 8.610 8.640 8.610 8.620 553,149 +0.01(+0.12%)
Jun 17, 2014 8.610 8.616 8.576 8.610 712,773 +0.01(+0.12%)
Jun 16, 2014 8.610 8.630 8.580 8.600 228,572 -0.01(-0.12%)
Jun 13, 2014 8.600 8.618 8.580 8.610 395,087 +0.04(+0.47%)
Jun 12, 2014 8.540 8.600 8.510 8.570 271,251 +0.08(+0.94%)
Jun 11, 2014 8.500 8.520 8.470 8.490 354,235 -0.01(-0.12%)
Jun 10, 2014 8.550 8.550 8.500 8.500 419,551 -0.01(-0.12%)
Jun 06, 2014 8.460 8.510 8.440 8.510 350,518 +0.04(+0.47%)
Jun 05, 2014 8.450 8.470 8.430 8.470 348,090 +0.00(+0.00%)
Jun 04, 2014 8.470 8.490 8.450 8.470 243,835 -0.01(-0.12%)
Jun 03, 2014 8.450 8.490 8.450 8.480 402,944 -0.02(-0.24%)
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.