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, 2021 6.600 6.710 6.600 6.700 93,425 +0.08(+1.21%)
Sep 29, 2021 6.650 6.689 6.620 6.620 782,920 -0.07(-1.05%)
Sep 28, 2021 6.790 6.790 6.660 6.690 54,615 -0.02(-0.30%)
Sep 27, 2021 6.690 6.720 6.681 6.710 25,287 +0.09(+1.36%)
Sep 24, 2021 6.560 6.620 6.560 6.620 15,835 +0.04(+0.61%)
Sep 23, 2021 6.490 6.580 6.490 6.580 18,068 +0.10(+1.54%)
Sep 22, 2021 6.450 6.499 6.450 6.480 23,903 +0.17(+2.69%)
Sep 21, 2021 6.390 6.400 6.310 6.310 65,886 -0.08(-1.25%)
Sep 20, 2021 6.430 6.430 6.362 6.390 28,277 -0.14(-2.14%)
Sep 17, 2021 6.520 6.530 6.480 6.530 35,259 -0.00(-0.00%)
Sep 16, 2021 6.550 6.550 6.491 6.530 52,980 -0.06(-0.91%)
Sep 15, 2021 6.550 6.610 6.550 6.590 35,029 +0.13(+2.01%)
Sep 14, 2021 6.480 6.481 6.450 6.460 33,373 +0.01(+0.16%)
Sep 13, 2021 6.430 6.460 6.430 6.450 16,023 +0.02(+0.31%)
Sep 10, 2021 6.420 6.440 6.400 6.430 27,780 +0.08(+1.26%)
Sep 09, 2021 6.370 6.420 6.350 6.350 492,117 -0.06(-0.94%)
Sep 08, 2021 6.420 6.420 6.390 6.410 77,714 +0.03(+0.47%)
Sep 07, 2021 6.390 6.420 6.350 6.380 316,326 -0.10(-1.54%)
Sep 03, 2021 6.470 6.480 6.440 6.480 108,421 +0.06(+0.93%)
Sep 02, 2021 6.385 6.439 6.380 6.420 592,615 +0.08(+1.26%)
Sep 01, 2021 6.315 6.350 6.315 6.340 40,763 -0.00(-0.08%)
Aug 31, 2021 6.310 6.350 6.310 6.345 59,346 -0.03(-0.39%)
Aug 30, 2021 6.380 6.400 6.360 6.370 29,595 -0.03(-0.47%)
Aug 27, 2021 6.350 6.400 6.350 6.400 34,411 +0.08(+1.27%)
Aug 26, 2021 6.300 6.330 6.280 6.320 93,301 +0.01(+0.16%)
Aug 25, 2021 6.290 6.319 6.290 6.310 26,766 +0.04(+0.64%)
Aug 24, 2021 6.230 6.290 6.230 6.270 25,994 +0.06(+0.97%)
Aug 23, 2021 6.160 6.210 6.150 6.210 70,740 +0.19(+3.16%)
Aug 20, 2021 6.085 6.085 6.020 6.020 48,099 -0.08(-1.31%)
Aug 19, 2021 6.100 6.120 6.060 6.100 39,584 -0.08(-1.29%)
Aug 18, 2021 6.240 6.250 6.180 6.180 36,944 -0.06(-0.96%)
Aug 17, 2021 6.270 6.285 6.230 6.240 47,409 -0.07(-1.11%)
Aug 16, 2021 6.280 6.340 6.280 6.310 48,561 -0.02(-0.32%)
Aug 13, 2021 6.340 6.380 6.310 6.330 26,957 +0.02(+0.32%)
Aug 12, 2021 6.320 6.360 6.290 6.310 69,196 -0.02(-0.32%)
Aug 11, 2021 6.280 6.330 6.241 6.330 24,778 +0.03(+0.48%)
Aug 10, 2021 6.220 6.300 6.220 6.300 40,719 +0.10(+1.61%)
Aug 09, 2021 6.210 6.210 6.151 6.200 84,823 -0.10(-1.59%)
Aug 06, 2021 6.300 6.310 6.260 6.300 68,803 +0.00(+0.00%)
Aug 05, 2021 6.290 6.320 6.290 6.300 354,970 +0.04(+0.64%)
Aug 04, 2021 6.300 6.348 6.260 6.260 35,907 -0.10(-1.57%)
Aug 03, 2021 6.340 6.370 6.320 6.360 47,646 -0.01(-0.16%)
Aug 02, 2021 6.430 6.437 6.360 6.370 31,344 -0.06(-0.93%)
Jul 30, 2021 6.450 6.450 6.391 6.430 29,752 -0.03(-0.46%)
Jul 29, 2021 6.390 6.470 6.390 6.460 24,126 +0.08(+1.33%)
Jul 28, 2021 6.340 6.400 6.340 6.375 208,515 +0.04(+0.55%)
Jul 27, 2021 6.380 6.388 6.320 6.340 75,453 -0.04(-0.63%)
Jul 26, 2021 6.320 6.390 6.320 6.380 53,195 +0.03(+0.47%)
Jul 23, 2021 6.340 6.380 6.330 6.350 36,831 +0.01(+0.16%)
Jul 22, 2021 6.280 6.340 6.260 6.340 18,336 +0.07(+1.12%)
Jul 21, 2021 6.250 6.300 6.231 6.270 84,126 +0.09(+1.46%)
Jul 20, 2021 6.130 6.195 6.130 6.180 23,233 +0.08(+1.31%)
Jul 19, 2021 6.210 6.220 6.090 6.100 166,864 -0.22(-3.48%)
Jul 16, 2021 6.300 6.320 6.290 6.320 50,943 +0.03(+0.48%)
Jul 15, 2021 6.320 6.330 6.281 6.290 35,087 -0.04(-0.63%)
Jul 14, 2021 6.340 6.384 6.290 6.330 35,420 -0.01(-0.16%)
Jul 13, 2021 6.320 6.360 6.300 6.340 54,728 +0.04(+0.63%)
Jul 12, 2021 6.250 6.360 6.250 6.300 47,981 +0.03(+0.48%)
Jul 09, 2021 6.230 6.285 6.230 6.270 47,108 +0.06(+0.97%)
Jul 08, 2021 6.150 6.229 6.140 6.210 33,488 +0.03(+0.49%)
Jul 07, 2021 6.250 6.250 6.150 6.180 45,851 -0.05(-0.80%)
Jul 06, 2021 6.370 6.370 6.090 6.230 40,505 -0.16(-2.50%)
Jul 02, 2021 6.350 6.390 6.340 6.390 21,107 +0.04(+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.