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 29, 2022 9.120 9.270 9.120 9.150 77,082 -0.03(-0.33%)
Apr 28, 2022 9.045 9.180 9.045 9.180 284,335 +0.00(+0.00%)
Apr 27, 2022 9.001 9.180 9.001 9.180 168,152 +0.14(+1.55%)
Apr 26, 2022 8.980 9.080 8.920 9.040 72,343 +0.06(+0.67%)
Apr 25, 2022 8.840 8.980 8.781 8.980 103,380 -0.07(-0.77%)
Apr 22, 2022 9.170 9.180 9.050 9.050 45,676 -0.19(-2.06%)
Apr 21, 2022 9.220 9.270 9.156 9.240 45,655 +0.02(+0.22%)
Apr 20, 2022 9.240 9.240 9.130 9.220 77,468 +0.02(+0.22%)
Apr 19, 2022 9.300 9.300 9.160 9.200 84,799 -0.30(-3.15%)
Apr 18, 2022 9.430 9.590 9.420 9.499 102,195 +0.15(+1.59%)
Apr 14, 2022 9.210 9.360 9.150 9.350 46,409 +0.13(+1.41%)
Apr 13, 2022 9.100 9.260 9.060 9.220 78,948 +0.17(+1.88%)
Apr 12, 2022 8.990 9.080 8.980 9.050 66,887 +0.26(+2.96%)
Apr 11, 2022 8.770 8.830 8.670 8.790 269,581 -0.10(-1.12%)
Apr 08, 2022 8.800 8.890 8.780 8.890 87,830 +0.09(+1.02%)
Apr 07, 2022 8.770 8.800 8.660 8.800 60,423 +0.07(+0.80%)
Apr 06, 2022 8.900 8.930 8.711 8.730 93,621 -0.11(-1.24%)
Apr 05, 2022 8.940 8.990 8.810 8.840 111,685 -0.05(-0.52%)
Apr 04, 2022 8.890 8.920 8.820 8.887 95,122 +0.13(+1.45%)
Apr 01, 2022 8.760 8.800 8.700 8.760 51,865 -0.01(-0.11%)
Mar 31, 2022 8.850 8.915 8.700 8.770 141,687 -0.21(-2.32%)
Mar 30, 2022 8.920 9.020 8.920 8.978 47,889 +0.17(+1.92%)
Mar 29, 2022 8.620 8.830 8.580 8.809 76,708 -0.02(-0.24%)
Mar 28, 2022 8.980 9.020 8.830 8.830 216,236 -0.36(-3.92%)
Mar 25, 2022 9.090 9.240 9.090 9.190 46,360 +0.06(+0.66%)
Mar 24, 2022 9.240 9.240 9.100 9.130 98,564 -0.08(-0.87%)
Mar 23, 2022 9.130 9.220 9.120 9.210 332,648 +0.24(+2.68%)
Mar 22, 2022 8.990 9.000 8.910 8.970 52,394 -0.03(-0.33%)
Mar 21, 2022 8.820 9.000 8.820 9.000 160,877 +0.32(+3.69%)
Mar 18, 2022 8.660 8.690 8.600 8.680 140,392 +0.03(+0.35%)
Mar 17, 2022 8.600 8.670 8.541 8.650 123,155 +0.39(+4.72%)
Mar 16, 2022 8.400 8.420 8.250 8.260 138,789 -0.09(-1.08%)
Mar 15, 2022 8.280 8.443 8.250 8.350 210,740 -0.19(-2.22%)
Mar 14, 2022 8.750 8.750 8.450 8.540 460,968 -0.22(-2.51%)
Mar 11, 2022 8.670 8.820 8.660 8.760 202,776 +0.06(+0.69%)
Mar 10, 2022 9.010 9.010 8.630 8.700 269,006 -0.10(-1.14%)
Mar 09, 2022 9.240 9.240 8.570 8.800 761,032 -0.70(-7.37%)
Mar 08, 2022 9.460 9.580 9.250 9.500 1,155,443 +0.13(+1.39%)
Mar 07, 2022 9.250 9.390 9.170 9.370 534,258 +0.20(+2.18%)
Mar 04, 2022 9.020 9.200 8.945 9.170 473,313 +0.30(+3.38%)
Mar 03, 2022 8.830 8.960 8.765 8.870 163,547 +0.09(+1.03%)
Mar 02, 2022 8.680 8.810 8.620 8.780 118,860 +0.23(+2.69%)
Mar 01, 2022 8.390 8.560 8.340 8.550 380,658 +0.41(+5.04%)
Feb 28, 2022 8.090 8.160 8.070 8.140 171,064 +0.18(+2.26%)
Feb 25, 2022 7.980 7.960 7.850 7.960 74,140 -0.12(-1.49%)
Feb 24, 2022 8.290 8.300 8.060 8.080 194,732 +0.05(+0.62%)
Feb 23, 2022 7.990 8.050 7.980 8.030 162,710 +0.07(+0.88%)
Feb 22, 2022 7.950 7.990 7.900 7.960 84,222 +0.13(+1.66%)
Feb 18, 2022 7.830 0 +0.01(+0.13%)
Feb 17, 2022 7.780 7.830 7.770 7.820 64,562 +0.07(+0.90%)
Feb 16, 2022 7.770 7.870 7.740 7.750 53,237 +0.01(+0.18%)
Feb 15, 2022 7.750 7.750 7.690 7.736 44,163 -0.08(-1.07%)
Feb 14, 2022 7.780 7.869 7.720 7.820 86,429 +0.02(+0.27%)
Feb 11, 2022 7.700 7.800 7.690 7.799 73,526 +0.10(+1.28%)
Feb 10, 2022 7.730 7.810 7.670 7.700 83,836 -0.02(-0.24%)
Feb 09, 2022 7.680 7.720 7.670 7.718 36,754 +0.05(+0.63%)
Feb 08, 2022 7.680 7.680 7.625 7.670 45,967 -0.04(-0.51%)
Feb 07, 2022 7.660 7.719 7.660 7.709 106,033 +0.02(+0.21%)
Feb 04, 2022 7.660 7.730 7.660 7.693 44,072 +0.03(+0.43%)
Feb 03, 2022 7.580 7.660 7.660 24,588 +0.00(+0.07%)
Feb 02, 2022 7.610 7.660 7.580 7.655 64,132 +0.06(+0.73%)
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.