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, 2009 6.840 7.060 6.800 7.000 271,080 +0.17(+2.49%)
Sep 29, 2009 6.840 6.880 6.800 6.830 326,253 -0.03(-0.44%)
Sep 28, 2009 6.760 6.874 6.760 6.860 195,069 +0.05(+0.73%)
Sep 25, 2009 6.820 6.860 6.740 6.810 567,423 -0.03(-0.44%)
Sep 24, 2009 6.930 6.930 6.750 6.840 491,106 -0.13(-1.87%)
Sep 23, 2009 7.040 7.070 6.930 6.970 522,813 -0.12(-1.69%)
Sep 22, 2009 7.100 7.100 7.030 7.090 424,645 +0.13(+1.87%)
Sep 21, 2009 7.190 7.190 6.910 6.960 286,834 -0.17(-2.38%)
Sep 18, 2009 7.170 7.180 7.105 7.130 383,363 -0.06(-0.83%)
Sep 17, 2009 7.190 7.240 7.140 7.190 401,786 +0.10(+1.39%)
Sep 16, 2009 7.120 7.200 7.072 7.091 404,423 +0.00(+0.02%)
Sep 15, 2009 6.970 7.100 6.920 7.090 334,775 +0.17(+2.46%)
Sep 14, 2009 6.880 6.920 6.860 6.920 407,964 -0.01(-0.14%)
Sep 11, 2009 7.090 7.090 6.872 6.930 739,477 -0.09(-1.28%)
Sep 10, 2009 6.980 7.040 6.930 7.020 476,857 +0.00(+0.00%)
Sep 09, 2009 7.050 7.090 6.980 7.020 492,581 -0.01(-0.14%)
Sep 08, 2009 6.970 7.060 6.960 7.030 639,068 +0.21(+3.08%)
Sep 04, 2009 6.840 6.880 6.810 6.820 176,886 -0.07(-1.02%)
Sep 03, 2009 6.940 6.950 6.850 6.890 280,742 +0.01(+0.15%)
Sep 02, 2009 6.790 6.909 6.790 6.880 316,031 +0.03(+0.44%)
Sep 01, 2009 7.000 7.077 6.820 6.850 608,851 -0.18(-2.56%)
Aug 31, 2009 7.170 7.170 6.960 7.030 243,094 -0.13(-1.82%)
Aug 28, 2009 7.150 7.197 7.110 7.160 220,148 +0.03(+0.42%)
Aug 27, 2009 7.090 7.160 6.970 7.130 371,284 +0.03(+0.42%)
Aug 26, 2009 7.050 7.100 7.050 7.100 399,485 -0.01(-0.14%)
Aug 25, 2009 7.230 7.254 7.070 7.110 322,468 -0.12(-1.66%)
Aug 24, 2009 7.250 7.260 7.180 7.230 209,574 +0.08(+1.12%)
Aug 21, 2009 7.140 7.230 7.140 7.150 295,866 +0.08(+1.13%)
Aug 20, 2009 7.110 7.170 7.070 7.070 256,547 -0.10(-1.38%)
Aug 19, 2009 6.920 7.180 6.920 7.169 187,819 +0.16(+2.27%)
Aug 18, 2009 6.880 7.060 6.870 7.010 179,134 +0.10(+1.39%)
Aug 17, 2009 6.970 6.980 6.830 6.914 380,724 -0.20(-2.76%)
Aug 14, 2009 7.300 7.300 7.070 7.110 228,023 -0.23(-3.13%)
Aug 13, 2009 7.370 7.400 7.292 7.340 1,894,097 +0.06(+0.82%)
Aug 12, 2009 7.150 7.290 7.150 7.280 217,126 +0.10(+1.39%)
Aug 11, 2009 7.270 7.270 7.150 7.180 237,544 -0.11(-1.51%)
Aug 10, 2009 7.280 7.340 7.230 7.290 283,938 +0.03(+0.41%)
Aug 07, 2009 7.330 7.380 7.240 7.260 280,373 -0.07(-0.95%)
Aug 06, 2009 7.410 7.430 7.280 7.330 331,657 -0.13(-1.74%)
Aug 05, 2009 7.450 7.460 7.350 7.460 873,407 +0.06(+0.81%)
Aug 04, 2009 7.360 7.430 7.310 7.400 312,743 +0.01(+0.16%)
Aug 03, 2009 7.300 7.400 7.200 7.388 523,392 +0.26(+3.62%)
Jul 31, 2009 6.970 7.150 6.930 7.130 156,313 +0.18(+2.59%)
Jul 30, 2009 6.880 7.010 6.820 6.950 334,046 +0.23(+3.42%)
Jul 29, 2009 6.870 6.870 6.690 6.720 252,724 -0.23(-3.31%)
Jul 28, 2009 6.980 6.990 6.870 6.950 301,714 -0.07(-1.00%)
Jul 27, 2009 6.980 7.020 6.953 7.020 391,143 +0.05(+0.72%)
Jul 24, 2009 6.920 7.000 6.920 6.970 694 +0.00(+0.00%)
Jul 23, 2009 6.830 6.980 6.811 6.970 366,739 +0.14(+2.05%)
Jul 22, 2009 6.800 6.850 6.720 6.830 233,780 +0.00(+0.00%)
Jul 21, 2009 6.910 6.940 6.750 6.830 250,236 -0.04(-0.58%)
Jul 20, 2009 6.830 6.880 6.780 6.870 358,576 +0.09(+1.33%)
Jul 17, 2009 6.720 6.810 6.710 6.780 325,268 +0.12(+1.80%)
Jul 16, 2009 6.680 6.680 6.590 6.660 397,736 +0.00(+0.00%)
Jul 15, 2009 6.610 6.660 6.600 6.660 386,109 +0.16(+2.46%)
Jul 14, 2009 6.600 6.600 6.470 6.500 401,151 +0.07(+1.09%)
Jul 13, 2009 6.360 6.470 6.320 6.430 396,904 +0.03(+0.47%)
Jul 10, 2009 6.420 6.430 6.330 6.400 222,741 -0.08(-1.23%)
Jul 09, 2009 6.500 6.500 6.385 6.480 256,207 +0.09(+1.41%)
Jul 08, 2009 6.500 6.520 6.350 6.390 1,456,874 -0.18(-2.74%)
Jul 07, 2009 6.750 6.840 6.540 6.570 685,725 -0.11(-1.65%)
Jul 06, 2009 6.800 6.800 6.620 6.680 285,243 -0.18(-2.62%)
Jul 02, 2009 6.830 6.910 6.800 6.860 290,328 -0.16(-2.28%)
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.