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 (%)
Sep 30, 2015 5.210 5.260 5.190 5.210 2,398,361 +0.02(+0.39%)
Sep 29, 2015 5.190 5.220 5.180 5.190 339,073 +0.01(+0.19%)
Sep 28, 2015 5.200 5.220 5.160 5.180 379,364 -0.06(-1.15%)
Sep 25, 2015 5.240 5.270 5.210 5.240 173,109 +0.02(+0.38%)
Sep 24, 2015 5.170 5.220 5.140 5.220 653,895 +0.05(+0.97%)
Sep 23, 2015 5.250 5.290 5.160 5.170 422,501 -0.04(-0.77%)
Sep 22, 2015 5.210 5.230 5.170 5.210 418,895 -0.05(-0.95%)
Sep 21, 2015 5.230 5.280 5.230 5.260 174,526 +0.05(+0.96%)
Sep 18, 2015 5.260 5.280 5.190 5.210 363,290 -0.09(-1.70%)
Sep 17, 2015 5.320 5.350 5.270 5.300 378,751 -0.04(-0.75%)
Sep 16, 2015 5.310 5.359 5.280 5.340 541,414 +0.10(+1.91%)
Sep 15, 2015 5.230 5.260 5.220 5.240 403,300 +0.01(+0.19%)
Sep 14, 2015 5.250 5.260 5.220 5.230 225,773 -0.05(-0.95%)
Sep 11, 2015 5.260 5.300 5.210 5.280 812,201 -0.03(-0.56%)
Sep 10, 2015 5.270 5.320 5.250 5.310 411,777 +0.07(+1.34%)
Sep 09, 2015 5.320 5.330 5.220 5.240 382,813 -0.06(-1.13%)
Sep 08, 2015 5.230 5.330 5.230 5.300 1,755,775 +0.04(+0.76%)
Sep 04, 2015 5.290 5.260 5.260 5.260 973,300 -0.06(-1.13%)
Sep 03, 2015 5.320 5.410 5.290 5.320 650,010 +0.03(+0.57%)
Sep 02, 2015 5.300 5.321 5.190 5.290 975,022 +0.01(+0.19%)
Sep 01, 2015 5.390 5.390 5.250 5.280 1,250,269 -0.14(-2.58%)
Aug 31, 2015 5.310 5.460 5.220 5.420 4,936,408 +0.11(+2.07%)
Aug 28, 2015 5.200 5.350 5.200 5.310 518,275 +0.11(+2.12%)
Aug 27, 2015 5.090 5.200 5.080 5.200 876,996 +0.19(+3.79%)
Aug 26, 2015 5.020 5.020 4.990 5.010 2,421,474 -0.03(-0.60%)
Aug 25, 2015 5.100 5.150 5.030 5.040 979,635 +0.02(+0.40%)
Aug 24, 2015 4.920 5.100 5.170 5.020 2,285,497 -0.15(-2.90%)
Aug 21, 2015 5.220 5.240 5.160 5.170 1,121,925 -0.07(-1.34%)
Aug 20, 2015 5.230 5.290 5.230 5.240 633,976 +0.02(+0.38%)
Aug 19, 2015 5.290 5.320 5.220 5.220 1,332,177 -0.06(-1.14%)
Aug 18, 2015 5.300 5.320 5.260 5.280 1,969,040 -0.03(-0.56%)
Aug 17, 2015 5.350 5.350 5.310 5.310 559,108 -0.02(-0.38%)
Aug 14, 2015 5.370 5.388 5.330 5.330 345,686 -0.03(-0.47%)
Aug 13, 2015 5.390 5.390 5.350 5.355 561,067 -0.03(-0.65%)
Aug 12, 2015 5.410 5.450 5.368 5.390 757,745 -0.01(-0.19%)
Aug 11, 2015 5.400 5.430 5.370 5.400 582,587 -0.08(-1.46%)
Aug 10, 2015 5.380 5.490 5.380 5.480 346,956 +0.11(+2.05%)
Aug 07, 2015 5.380 5.390 5.356 5.370 346,299 -0.01(-0.19%)
Aug 06, 2015 5.400 5.400 5.360 5.380 1,060,663 -0.02(-0.37%)
Aug 05, 2015 5.440 5.460 5.380 5.400 411,130 -0.03(-0.55%)
Aug 04, 2015 5.440 5.450 5.400 5.430 945,043 +0.03(+0.56%)
Aug 03, 2015 5.420 5.420 5.380 5.400 2,852,989 -0.08(-1.46%)
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%)
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.