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 (%)
Nov 30, 2015 4.870 4.890 4.850 4.860 126,077 +0.01(+0.21%)
Nov 27, 2015 4.830 4.916 4.830 4.850 104,339 -0.07(-1.42%)
Nov 25, 2015 4.870 4.920 4.920 4.920 545,700 +0.01(+0.20%)
Nov 24, 2015 4.900 4.940 4.890 4.910 699,290 +0.06(+1.24%)
Nov 23, 2015 4.820 4.890 4.820 4.850 920,578 +0.00(+0.00%)
Nov 20, 2015 4.870 4.900 4.840 4.850 365,407 -0.03(-0.61%)
Nov 19, 2015 4.850 4.890 4.850 4.880 1,191,117 +0.02(+0.41%)
Nov 18, 2015 4.880 4.910 4.820 4.860 492,780 +0.01(+0.21%)
Nov 17, 2015 4.880 4.898 4.850 4.850 278,520 -0.06(-1.22%)
Nov 16, 2015 4.870 4.930 4.850 4.910 1,995,001 +0.01(+0.20%)
Nov 13, 2015 4.940 4.950 4.885 4.900 415,308 -0.04(-0.81%)
Nov 12, 2015 4.960 4.990 4.940 4.940 391,599 -0.06(-1.20%)
Nov 11, 2015 5.040 5.050 4.990 5.000 282,928 -0.06(-1.19%)
Nov 10, 2015 5.080 5.080 5.040 5.060 404,696 +0.00(+0.00%)
Nov 09, 2015 5.110 5.117 5.050 5.060 558,516 -0.06(-1.17%)
Nov 06, 2015 5.110 5.139 5.100 5.120 500,694 -0.04(-0.78%)
Nov 05, 2015 5.180 5.190 5.140 5.160 1,637,538 -0.03(-0.58%)
Nov 04, 2015 5.260 5.280 5.190 5.190 831,482 -0.10(-1.89%)
Nov 03, 2015 5.240 5.290 5.230 5.290 487,714 +0.09(+1.73%)
Nov 02, 2015 5.210 5.240 5.190 5.200 2,939,687 -0.03(-0.57%)
Oct 30, 2015 5.200 5.260 5.193 5.230 381,872 +0.04(+0.77%)
Oct 29, 2015 5.210 5.259 5.120 5.190 489,202 -0.03(-0.57%)
Oct 28, 2015 5.150 5.250 5.140 5.220 611,895 +0.09(+1.75%)
Oct 27, 2015 5.150 5.160 5.120 5.130 728,430 -0.05(-0.97%)
Oct 26, 2015 5.180 5.200 5.160 5.180 1,543,304 -0.02(-0.38%)
Oct 23, 2015 5.230 5.230 5.180 5.200 475,267 -0.04(-0.76%)
Oct 22, 2015 5.270 5.290 5.225 5.240 327,580 +0.00(+0.00%)
Oct 21, 2015 5.240 5.260 5.210 5.240 432,524 -0.04(-0.76%)
Oct 20, 2015 5.280 5.300 5.260 5.280 217,905 +0.01(+0.19%)
Oct 19, 2015 5.290 5.310 5.270 5.270 870,868 -0.10(-1.86%)
Oct 16, 2015 5.370 5.380 5.320 5.370 215,065 +0.01(+0.19%)
Oct 15, 2015 5.350 5.370 5.310 5.360 205,722 -0.01(-0.19%)
Oct 14, 2015 5.370 5.390 5.330 5.370 207,591 +0.02(+0.37%)
Oct 13, 2015 5.350 5.404 5.340 5.350 4,530,994 -0.02(-0.37%)
Oct 12, 2015 5.480 5.500 5.360 5.370 1,298,598 -0.10(-1.83%)
Oct 09, 2015 5.470 5.500 5.440 5.470 307,531 +0.05(+0.92%)
Oct 08, 2015 5.380 5.450 5.375 5.420 322,370 +0.02(+0.37%)
Oct 07, 2015 5.470 5.470 5.371 5.400 722,063 +0.01(+0.19%)
Oct 06, 2015 5.320 5.400 5.320 5.390 664,367 +0.10(+1.89%)
Oct 05, 2015 5.280 5.301 5.260 5.290 373,753 +0.07(+1.34%)
Oct 02, 2015 5.150 5.230 5.150 5.220 3,916,827 +0.02(+0.38%)
Oct 01, 2015 5.290 5.300 5.170 5.200 980,573 -0.01(-0.19%)
Sep 30, 2015 5.210 5.260 5.190 5.210 2,398,361 +0.02(+0.39%)
Sep 29, 2015 5.190 5.220 5.180 5.190 339,073 +0.01(+0.19%)
Sep 28, 2015 5.200 5.220 5.160 5.180 379,364 -0.06(-1.15%)
Sep 25, 2015 5.240 5.270 5.210 5.240 173,109 +0.02(+0.38%)
Sep 24, 2015 5.170 5.220 5.140 5.220 653,895 +0.05(+0.97%)
Sep 23, 2015 5.250 5.290 5.160 5.170 422,501 -0.04(-0.77%)
Sep 22, 2015 5.210 5.230 5.170 5.210 418,895 -0.05(-0.95%)
Sep 21, 2015 5.230 5.280 5.230 5.260 174,526 +0.05(+0.96%)
Sep 18, 2015 5.260 5.280 5.190 5.210 363,290 -0.09(-1.70%)
Sep 17, 2015 5.320 5.350 5.270 5.300 378,751 -0.04(-0.75%)
Sep 16, 2015 5.310 5.359 5.280 5.340 541,414 +0.10(+1.91%)
Sep 15, 2015 5.230 5.260 5.220 5.240 403,300 +0.01(+0.19%)
Sep 14, 2015 5.250 5.260 5.220 5.230 225,773 -0.05(-0.95%)
Sep 11, 2015 5.260 5.300 5.210 5.280 812,201 -0.03(-0.56%)
Sep 10, 2015 5.270 5.320 5.250 5.310 411,777 +0.07(+1.34%)
Sep 09, 2015 5.320 5.330 5.220 5.240 382,813 -0.06(-1.13%)
Sep 08, 2015 5.230 5.330 5.230 5.300 1,755,775 +0.04(+0.76%)
Sep 04, 2015 5.290 5.260 5.260 5.260 973,300 -0.06(-1.13%)
Sep 03, 2015 5.320 5.410 5.290 5.320 650,010 +0.03(+0.57%)
Sep 02, 2015 5.300 5.321 5.190 5.290 975,022 +0.01(+0.19%)
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.