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 (%)
Apr 30, 2012 8.820 8.884 8.793 8.880 226,432 +0.01(+0.11%)
Apr 27, 2012 8.820 8.870 8.820 8.870 236,036 +0.06(+0.68%)
Apr 26, 2012 8.780 8.820 8.780 8.810 248,785 +0.05(+0.57%)
Apr 25, 2012 8.760 8.780 8.692 8.760 379,503 +0.04(+0.46%)
Apr 24, 2012 8.750 8.770 8.710 8.720 299,775 +0.00(+0.00%)
Apr 23, 2012 8.650 8.720 8.630 8.720 748,276 -0.01(-0.11%)
Apr 20, 2012 8.720 8.770 8.710 8.730 219,195 +0.05(+0.58%)
Apr 19, 2012 8.670 8.719 8.654 8.680 262,107 +0.04(+0.46%)
Apr 18, 2012 8.700 8.710 8.621 8.640 266,246 -0.08(-0.92%)
Apr 17, 2012 8.720 8.760 8.720 8.720 355,304 +0.04(+0.46%)
Apr 16, 2012 8.770 8.780 8.670 8.680 1,506,006 -0.12(-1.36%)
Apr 13, 2012 8.830 8.860 8.760 8.800 362,979 -0.08(-0.90%)
Apr 12, 2012 8.760 8.880 8.760 8.880 278,582 +0.14(+1.60%)
Apr 11, 2012 8.750 8.780 8.730 8.740 539,535 +0.03(+0.34%)
Apr 10, 2012 8.820 8.850 8.700 8.710 454,028 -0.15(-1.67%)
Apr 09, 2012 8.830 8.870 8.809 8.858 657,586 -0.04(-0.47%)
Apr 05, 2012 8.820 8.910 8.820 8.900 554,135 +0.03(+0.34%)
Apr 04, 2012 8.900 8.930 8.840 8.870 655,763 -0.12(-1.33%)
Apr 03, 2012 9.070 9.070 8.970 8.990 230,096 -0.05(-0.55%)
Apr 02, 2012 8.890 9.070 8.890 9.040 431,722 +0.09(+1.05%)
Mar 30, 2012 8.790 8.970 8.750 8.946 228,455 +0.12(+1.31%)
Mar 29, 2012 8.960 8.960 8.796 8.830 409,492 -0.13(-1.45%)
Mar 28, 2012 8.980 9.010 8.950 8.960 263,605 -0.10(-1.10%)
Mar 27, 2012 9.090 9.120 9.041 9.060 243,323 -0.03(-0.33%)
Mar 26, 2012 9.050 9.110 9.010 9.090 408,497 +0.06(+0.66%)
Mar 23, 2012 9.010 9.080 8.980 9.030 228,846 +0.09(+1.01%)
Mar 22, 2012 8.940 8.960 8.910 8.940 289,410 -0.08(-0.89%)
Mar 21, 2012 9.050 9.072 9.020 9.020 177,318 -0.01(-0.11%)
Mar 20, 2012 9.090 9.090 9.000 9.030 412,582 -0.13(-1.42%)
Mar 19, 2012 9.160 9.200 9.150 9.160 192,596 -0.02(-0.16%)
Mar 16, 2012 9.080 9.180 9.080 9.175 363,404 +0.08(+0.82%)
Mar 15, 2012 9.050 9.110 9.040 9.100 163,388 +0.03(+0.33%)
Mar 14, 2012 9.110 9.170 9.040 9.070 198,025 -0.09(-0.98%)
Mar 13, 2012 9.120 9.160 9.090 9.160 360,817 +0.08(+0.88%)
Mar 12, 2012 9.070 9.100 9.030 9.080 443,987 -0.04(-0.44%)
Mar 09, 2012 9.060 9.150 9.030 9.120 222,518 +0.07(+0.77%)
Mar 08, 2012 9.050 9.100 9.050 9.050 293,315 +0.02(+0.22%)
Mar 07, 2012 9.080 9.080 8.960 9.030 402,329 +0.01(+0.11%)
Mar 06, 2012 9.040 9.051 9.000 9.020 447,261 -0.16(-1.74%)
Mar 05, 2012 9.150 9.210 9.148 9.180 310,515 -0.03(-0.33%)
Mar 02, 2012 9.260 9.260 9.155 9.210 231,348 -0.11(-1.18%)
Mar 01, 2012 9.220 9.350 9.162 9.320 1,454,152 +0.10(+1.08%)
Feb 29, 2012 9.200 9.260 9.090 9.220 3,915,310 +0.03(+0.33%)
Feb 28, 2012 9.220 9.270 9.170 9.190 1,639,703 -0.03(-0.33%)
Feb 27, 2012 9.240 9.270 9.200 9.220 506,660 -0.06(-0.65%)
Feb 24, 2012 9.220 9.620 9.200 9.280 432,359 +0.08(+0.87%)
Feb 23, 2012 9.170 9.200 9.120 9.200 613,443 +0.03(+0.33%)
Feb 22, 2012 9.120 9.180 9.080 9.170 412,225 +0.07(+0.77%)
Feb 21, 2012 9.040 9.130 9.040 9.100 407,304 +0.11(+1.22%)
Feb 17, 2012 9.000 9.000 8.931 8.990 1,303,584 +0.04(+0.45%)
Feb 16, 2012 8.910 8.970 8.890 8.950 262,760 +0.01(+0.11%)
Feb 15, 2012 8.960 8.973 8.902 8.940 274,315 +0.02(+0.25%)
Feb 14, 2012 8.890 8.930 8.890 8.918 544,834 -0.01(-0.13%)
Feb 13, 2012 8.900 8.960 8.850 8.930 282,397 +0.07(+0.79%)
Feb 10, 2012 8.850 8.890 8.830 8.860 295,737 -0.12(-1.34%)
Feb 09, 2012 8.980 9.020 8.942 8.980 535,286 +0.03(+0.34%)
Feb 08, 2012 8.970 9.010 8.910 8.950 538,676 +0.00(+0.00%)
Feb 07, 2012 8.900 8.979 8.870 8.950 208,317 +0.01(+0.11%)
Feb 06, 2012 8.890 8.940 8.860 8.940 307,946 +0.05(+0.56%)
Feb 03, 2012 8.870 8.900 8.820 8.890 489,883 +0.09(+1.02%)
Feb 02, 2012 8.770 8.820 8.741 8.800 807,455 -0.02(-0.23%)
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.