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, 2013 8.320 8.330 8.270 8.270 2,421,973 -0.05(-0.60%)
Apr 29, 2013 8.280 8.350 8.260 8.320 677,787 +0.10(+1.22%)
Apr 26, 2013 8.250 8.250 8.182 8.220 300,387 -0.03(-0.36%)
Apr 25, 2013 8.170 8.290 8.170 8.250 666,128 +0.11(+1.35%)
Apr 24, 2013 8.100 8.150 8.100 8.140 534,218 +0.08(+0.99%)
Apr 23, 2013 8.060 8.100 8.050 8.060 273,607 -0.05(-0.62%)
Apr 22, 2013 8.100 8.121 8.050 8.110 431,787 +0.01(+0.12%)
Apr 19, 2013 8.090 8.120 8.090 8.100 274,353 -0.02(-0.25%)
Apr 18, 2013 8.080 8.130 8.040 8.120 427,643 +0.08(+1.00%)
Apr 17, 2013 8.090 8.100 8.030 8.040 382,258 -0.10(-1.23%)
Apr 16, 2013 8.120 8.160 8.090 8.140 279,402 +0.08(+0.99%)
Apr 15, 2013 8.150 8.170 8.060 8.060 920,266 -0.22(-2.66%)
Apr 12, 2013 8.300 8.320 8.242 8.280 278,019 -0.12(-1.43%)
Apr 11, 2013 8.410 8.436 8.380 8.400 224,877 -0.01(-0.12%)
Apr 10, 2013 8.440 8.451 8.410 8.410 180,346 -0.04(-0.47%)
Apr 09, 2013 8.380 8.460 8.370 8.450 394,126 +0.05(+0.60%)
Apr 08, 2013 8.360 8.400 8.350 8.400 461,324 +0.05(+0.60%)
Apr 05, 2013 8.330 8.360 8.300 8.350 528,383 -0.01(-0.12%)
Apr 04, 2013 8.350 8.397 8.320 8.360 360,021 -0.06(-0.71%)
Apr 03, 2013 8.510 8.530 8.400 8.420 292,068 -0.10(-1.17%)
Apr 02, 2013 8.520 8.550 8.506 8.520 321,962 -0.05(-0.58%)
Apr 01, 2013 8.550 8.576 8.520 8.570 582,240 -0.04(-0.46%)
Mar 28, 2013 8.680 8.700 8.580 8.610 351,409 -0.09(-1.03%)
Mar 27, 2013 8.640 8.710 8.630 8.700 219,107 +0.03(+0.35%)
Mar 26, 2013 8.650 8.670 8.620 8.670 217,602 +0.07(+0.81%)
Mar 25, 2013 8.610 8.650 8.580 8.600 316,728 +0.00(+0.00%)
Mar 22, 2013 8.600 8.610 8.560 8.600 176,784 +0.02(+0.23%)
Mar 21, 2013 8.600 8.610 8.550 8.580 250,892 -0.03(-0.35%)
Mar 20, 2013 8.590 8.620 8.550 8.610 381,625 +0.07(+0.82%)
Mar 19, 2013 8.610 8.620 8.536 8.540 358,128 -0.07(-0.81%)
Mar 18, 2013 8.570 8.610 8.560 8.610 314,385 -0.06(-0.69%)
Mar 15, 2013 8.690 8.690 8.650 8.670 225,410 +0.02(+0.23%)
Mar 14, 2013 8.610 8.650 8.610 8.650 324,006 +0.06(+0.70%)
Mar 13, 2013 8.620 8.650 8.560 8.590 303,606 -0.03(-0.35%)
Mar 12, 2013 8.650 8.660 8.605 8.620 295,084 +0.03(+0.35%)
Mar 11, 2013 8.560 8.610 8.540 8.590 363,849 -0.01(-0.12%)
Mar 08, 2013 8.550 8.600 8.540 8.600 535,211 +0.02(+0.23%)
Mar 07, 2013 8.510 8.580 8.510 8.580 452,158 +0.09(+1.06%)
Mar 06, 2013 8.540 8.540 8.470 8.490 1,077,481 -0.07(-0.82%)
Mar 05, 2013 8.530 8.560 8.510 8.560 1,261,824 +0.04(+0.47%)
Mar 04, 2013 8.510 8.540 8.470 8.520 374,015 -0.01(-0.12%)
Mar 01, 2013 8.520 8.540 8.490 8.530 301,376 -0.04(-0.47%)
Feb 28, 2013 8.615 8.630 8.560 8.570 942,448 -0.04(-0.46%)
Feb 27, 2013 8.620 8.640 8.592 8.610 301,064 -0.01(-0.12%)
Feb 26, 2013 8.630 8.640 8.590 8.620 775,760 -0.05(-0.58%)
Feb 22, 2013 8.680 8.690 8.640 8.670 219,778 +0.00(+0.00%)
Feb 21, 2013 8.670 8.700 8.650 8.670 412,468 -0.11(-1.25%)
Feb 20, 2013 8.860 8.860 8.750 8.780 365,059 -0.08(-0.90%)
Feb 19, 2013 8.850 8.880 8.830 8.860 547,093 -0.04(-0.45%)
Feb 15, 2013 8.870 8.900 8.850 8.900 640,303 -0.03(-0.34%)
Feb 14, 2013 8.930 8.930 8.900 8.930 311,595 +0.01(+0.11%)
Feb 13, 2013 8.940 8.950 8.900 8.920 292,212 -0.01(-0.11%)
Feb 12, 2013 8.930 8.930 8.910 8.930 420,193 +0.00(+0.00%)
Feb 11, 2013 8.890 8.930 8.870 8.930 233,152 -0.01(-0.11%)
Feb 08, 2013 8.950 8.985 8.932 8.940 326,346 +0.01(+0.11%)
Feb 07, 2013 8.940 9.000 8.910 8.930 281,672 -0.04(-0.45%)
Feb 06, 2013 8.910 8.980 8.910 8.970 316,608 +0.01(+0.11%)
Feb 04, 2013 8.940 9.000 8.930 8.960 504,992 -0.05(-0.55%)
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.