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 (%)
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%)
Feb 01, 2012 8.850 8.880 8.800 8.820 540,269 +0.03(+0.34%)
Jan 31, 2012 8.890 8.900 8.760 8.790 382,714 -0.01(-0.11%)
Jan 30, 2012 8.850 8.860 8.780 8.800 339,337 -0.10(-1.12%)
Jan 27, 2012 8.880 8.930 8.840 8.900 783,537 +0.01(+0.11%)
Jan 26, 2012 8.920 8.976 8.870 8.890 524,920 +0.04(+0.45%)
Jan 25, 2012 8.750 8.880 8.730 8.850 201,518 +0.08(+0.91%)
Jan 24, 2012 8.710 8.800 8.690 8.770 328,703 -0.02(-0.23%)
Jan 23, 2012 8.710 8.800 8.710 8.790 266,021 +0.13(+1.50%)
Jan 20, 2012 8.670 8.710 8.620 8.660 191,597 -0.07(-0.80%)
Jan 19, 2012 8.730 8.744 8.600 8.730 144,135 +0.04(+0.46%)
Jan 18, 2012 8.640 8.700 8.630 8.690 409,951 +0.02(+0.23%)
Jan 17, 2012 8.640 8.696 8.615 8.670 219,403 +0.08(+0.93%)
Jan 13, 2012 8.590 8.600 8.510 8.590 593,969 +0.00(+0.00%)
Jan 12, 2012 8.750 8.790 8.500 8.590 543,573 -0.16(-1.83%)
Jan 11, 2012 8.550 8.760 8.500 8.750 179,976 -0.02(-0.23%)
Jan 10, 2012 8.800 8.810 8.740 8.770 565,823 +0.09(+1.04%)
Jan 09, 2012 8.670 8.710 8.650 8.680 495,501 +0.01(+0.12%)
Jan 06, 2012 8.700 8.700 8.604 8.670 170,491 +0.04(+0.46%)
Jan 05, 2012 8.710 8.720 8.620 8.630 168,193 -0.13(-1.48%)
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.