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 (%)
Sep 30, 2011 8.340 8.340 8.060 8.070 1,951,991 -0.29(-3.47%)
Sep 29, 2011 8.390 8.432 8.327 8.360 282,179 +0.12(+1.46%)
Sep 28, 2011 8.470 8.520 8.240 8.240 803,141 -0.27(-3.17%)
Sep 27, 2011 8.460 8.580 8.460 8.510 340,431 +0.16(+1.92%)
Sep 26, 2011 8.240 8.360 8.190 8.350 401,613 +0.05(+0.60%)
Sep 23, 2011 8.330 8.410 8.180 8.300 2,131,260 -0.12(-1.43%)
Sep 22, 2011 8.530 8.590 8.390 8.420 1,265,012 -0.36(-4.10%)
Sep 21, 2011 8.920 9.000 8.780 8.780 282,701 -0.14(-1.57%)
Sep 20, 2011 8.930 9.040 8.920 8.920 223,916 -0.02(-0.22%)
Sep 19, 2011 9.000 9.000 8.890 8.940 254,258 -0.18(-1.97%)
Sep 16, 2011 9.230 9.230 9.100 9.120 331,186 -0.07(-0.76%)
Sep 15, 2011 9.240 9.260 9.160 9.190 429,439 +0.04(+0.44%)
Sep 14, 2011 9.200 9.200 9.120 9.150 249,791 -0.05(-0.54%)
Sep 13, 2011 9.240 9.259 9.160 9.200 174,667 -0.02(-0.22%)
Sep 12, 2011 9.160 9.240 9.140 9.220 329,174 +0.01(+0.11%)
Sep 09, 2011 9.230 9.260 9.170 9.210 289,113 -0.17(-1.81%)
Sep 08, 2011 9.400 9.450 9.360 9.380 151,283 -0.01(-0.11%)
Sep 07, 2011 9.330 9.420 9.310 9.390 267,709 +0.11(+1.19%)
Sep 06, 2011 9.150 9.280 9.110 9.280 216,310 -0.05(-0.54%)
Sep 02, 2011 9.260 9.380 9.240 9.330 596,063 -0.04(-0.43%)
Sep 01, 2011 9.450 9.460 9.360 9.370 2,503,822 -0.08(-0.85%)
Aug 31, 2011 9.440 9.487 9.440 9.450 404,253 +0.02(+0.21%)
Aug 30, 2011 9.320 9.440 9.300 9.430 664,087 +0.12(+1.29%)
Aug 29, 2011 9.330 9.340 9.300 9.310 108,087 +0.05(+0.54%)
Aug 26, 2011 9.150 9.270 9.095 9.260 253,872 +0.11(+1.20%)
Aug 25, 2011 9.170 9.200 9.040 9.150 194,046 +0.04(+0.44%)
Aug 24, 2011 9.170 9.210 9.100 9.110 235,915 -0.09(-0.98%)
Aug 23, 2011 9.120 9.210 9.090 9.200 184,051 +0.13(+1.43%)
Aug 22, 2011 9.100 9.110 9.020 9.070 507,746 +0.01(+0.11%)
Aug 19, 2011 8.930 9.090 8.930 9.060 380,294 +0.13(+1.46%)
Aug 18, 2011 9.030 9.065 8.910 8.930 851,049 -0.27(-2.93%)
Aug 17, 2011 9.180 9.256 9.170 9.200 311,173 +0.09(+0.99%)
Aug 16, 2011 9.020 9.133 9.010 9.110 256,770 +0.00(+0.00%)
Aug 15, 2011 9.060 9.130 9.020 9.110 469,057 +0.15(+1.67%)
Aug 12, 2011 9.010 9.050 8.960 8.960 496,912 -0.02(-0.22%)
Aug 11, 2011 8.840 9.020 8.806 8.980 507,656 +0.25(+2.83%)
Aug 10, 2011 8.750 8.830 8.680 8.733 697,170 +0.01(+0.15%)
Aug 09, 2011 9.003 8.800 8.540 8.720 783,332 +0.05(+0.58%)
Aug 08, 2011 8.830 8.880 8.610 8.670 2,432,950 -0.35(-3.88%)
Aug 05, 2011 9.040 9.100 8.880 9.020 1,357,369 +0.00(+0.00%)
Aug 04, 2011 9.300 9.300 9.010 9.020 2,068,003 -0.33(-3.53%)
Aug 03, 2011 9.450 9.460 9.330 9.350 826,066 -0.14(-1.48%)
Aug 02, 2011 9.460 9.530 9.440 9.490 191,424 -0.02(-0.21%)
Aug 01, 2011 9.620 9.650 9.420 9.510 1,395,870 +0.00(+0.00%)
Jul 29, 2011 9.500 9.530 9.470 9.510 361,939 -0.07(-0.73%)
Jul 28, 2011 9.620 9.650 9.570 9.580 372,816 -0.05(-0.52%)
Jul 27, 2011 9.670 9.690 9.600 9.630 421,992 -0.06(-0.62%)
Jul 26, 2011 9.620 9.720 9.580 9.690 312,617 +0.08(+0.83%)
Jul 25, 2011 9.610 9.648 9.586 9.610 427,471 -0.07(-0.72%)
Jul 22, 2011 9.640 9.690 9.640 9.680 287,766 +0.08(+0.83%)
Jul 21, 2011 9.650 9.690 9.570 9.600 202,476 -0.03(-0.31%)
Jul 20, 2011 9.650 9.660 9.570 9.630 151,990 +0.01(+0.10%)
Jul 19, 2011 9.670 9.720 9.610 9.620 326,323 +0.08(+0.84%)
Jul 18, 2011 9.530 9.550 9.450 9.540 219,650 -0.07(-0.73%)
Jul 15, 2011 9.570 9.630 9.563 9.610 180,964 +0.07(+0.73%)
Jul 14, 2011 9.670 9.670 9.480 9.540 214,367 -0.09(-0.93%)
Jul 13, 2011 9.540 9.690 9.523 9.630 455,238 +0.15(+1.58%)
Jul 12, 2011 9.350 9.520 9.330 9.480 222,532 +0.10(+1.07%)
Jul 11, 2011 9.370 9.408 9.300 9.380 208,196 -0.12(-1.26%)
Jul 08, 2011 9.490 9.510 9.427 9.500 259,637 -0.03(-0.31%)
Jul 07, 2011 9.460 9.540 9.460 9.530 415,463 +0.19(+2.03%)
Jul 06, 2011 9.350 9.370 9.303 9.340 362,447 -0.01(-0.11%)
Jul 05, 2011 9.340 9.410 9.310 9.350 480,492 +0.13(+1.41%)
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.