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 (%)
Jan 31, 2017 5.230 5.260 5.220 5.230 211,909 +0.03(+0.58%)
Jan 30, 2017 5.240 5.240 5.200 5.200 155,905 -0.05(-0.95%)
Jan 27, 2017 5.200 5.260 5.120 5.250 128,810 -0.01(-0.19%)
Jan 26, 2017 5.270 5.300 5.260 5.260 154,696 +0.01(+0.19%)
Jan 25, 2017 5.250 5.280 5.230 5.250 129,028 -0.03(-0.57%)
Jan 24, 2017 5.300 5.300 5.260 5.280 120,312 +0.00(+0.00%)
Jan 23, 2017 5.250 5.280 5.240 5.280 119,897 +0.03(+0.57%)
Jan 20, 2017 5.259 5.280 5.250 5.250 84,403 +0.02(+0.38%)
Jan 19, 2017 5.220 5.260 5.220 5.230 148,746 -0.01(-0.19%)
Jan 18, 2017 5.310 5.310 5.230 5.240 152,766 -0.05(-0.95%)
Jan 17, 2017 5.300 5.324 5.270 5.290 129,110 +0.03(+0.49%)
Jan 13, 2017 5.264 5.264 5.264 0 +0.00(+0.08%)
Jan 12, 2017 5.200 5.280 5.200 5.260 94,071 +0.06(+1.11%)
Jan 11, 2017 5.170 5.220 5.162 5.202 146,163 +0.02(+0.43%)
Jan 10, 2017 5.180 5.210 5.150 5.180 307,205 +0.02(+0.39%)
Jan 09, 2017 5.210 5.210 5.160 5.160 135,635 -0.06(-1.15%)
Jan 06, 2017 5.220 5.250 5.200 5.220 293,958 -0.02(-0.38%)
Jan 05, 2017 5.230 5.260 5.215 5.240 148,280 +0.04(+0.67%)
Jan 04, 2017 5.170 5.202 5.146 5.205 158,778 +0.05(+1.07%)
Jan 03, 2017 5.240 5.240 5.120 5.150 561,570 -0.04(-0.77%)
Dec 30, 2016 5.190 5.190 5.190 0 +0.00(+0.00%)
Dec 29, 2016 5.210 5.210 5.180 5.190 188,180 -0.01(-0.19%)
Dec 28, 2016 5.180 5.210 5.180 5.200 557,816 +0.01(+0.19%)
Dec 27, 2016 5.150 5.200 5.150 5.190 565,321 +0.08(+1.57%)
Dec 23, 2016 5.110 5.110 5.110 0 +0.00(+0.00%)
Dec 22, 2016 5.131 5.150 5.110 5.110 698,532 -0.01(-0.20%)
Dec 21, 2016 5.170 5.170 5.120 5.120 86,306 -0.02(-0.39%)
Dec 20, 2016 5.140 5.160 5.120 5.140 334,143 +0.01(+0.19%)
Dec 19, 2016 5.170 5.170 5.130 5.130 203,761 -0.03(-0.58%)
Dec 16, 2016 5.140 5.180 5.140 5.160 232,301 +0.02(+0.39%)
Dec 15, 2016 5.150 5.170 5.120 5.140 141,380 -0.03(-0.58%)
Dec 14, 2016 5.230 5.255 5.170 5.170 132,783 -0.06(-1.15%)
Dec 13, 2016 5.236 5.260 5.210 5.230 111,286 +0.00(+0.00%)
Dec 12, 2016 5.250 5.270 5.210 5.230 229,152 +0.05(+0.97%)
Dec 09, 2016 5.200 5.209 5.170 5.180 158,070 +0.01(+0.19%)
Dec 08, 2016 5.140 5.170 5.130 5.170 366,281 +0.01(+0.19%)
Dec 07, 2016 5.180 5.190 5.140 5.160 158,650 -0.01(-0.19%)
Dec 06, 2016 5.170 5.200 5.170 5.170 124,689 -0.03(-0.58%)
Dec 05, 2016 5.200 5.230 5.185 5.200 189,687 +0.04(+0.68%)
Dec 02, 2016 5.150 5.170 5.130 5.165 382,195 +0.03(+0.49%)
Dec 01, 2016 5.120 5.160 5.110 5.140 1,030,862 +0.09(+1.78%)
Nov 30, 2016 5.190 5.190 5.030 5.050 325,571 +0.13(+2.64%)
Nov 29, 2016 4.930 4.960 4.920 4.920 99,075 -0.10(-1.99%)
Nov 28, 2016 5.030 5.063 5.020 5.020 71,131 +0.03(+0.60%)
Nov 25, 2016 5.000 5.018 4.980 4.990 57,428 -0.05(-0.99%)
Nov 23, 2016 5.040 5.040 5.040 0 +0.03(+0.60%)
Nov 22, 2016 5.010 5.030 4.990 5.010 100,105 +0.00(+0.00%)
Nov 21, 2016 4.960 5.020 4.950 5.010 163,226 +0.13(+2.66%)
Nov 18, 2016 4.880 4.900 4.850 4.880 358,485 +0.03(+0.62%)
Nov 17, 2016 4.900 4.930 4.850 4.850 119,037 -0.02(-0.41%)
Nov 16, 2016 4.880 4.902 4.860 4.870 436,745 -0.01(-0.20%)
Nov 15, 2016 4.850 4.900 4.850 4.880 165,359 +0.08(+1.67%)
Nov 14, 2016 4.790 4.810 4.760 4.800 156,256 -0.01(-0.21%)
Nov 11, 2016 4.890 4.890 4.800 4.810 433,861 -0.09(-1.84%)
Nov 10, 2016 4.910 4.920 4.880 4.900 176,287 -0.02(-0.41%)
Nov 09, 2016 4.860 4.950 4.860 4.920 146,361 +0.03(+0.61%)
Nov 08, 2016 4.870 4.930 4.870 4.890 104,732 -0.01(-0.20%)
Nov 07, 2016 4.890 4.910 4.870 4.900 95,803 +0.04(+0.82%)
Nov 04, 2016 4.856 4.890 4.856 4.860 75,946 -0.03(-0.61%)
Nov 03, 2016 4.910 4.930 4.880 4.890 115,938 -0.02(-0.41%)
Nov 02, 2016 4.940 4.940 4.900 4.910 93,446 -0.04(-0.81%)
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.