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 (%)
Oct 31, 2008 7.330 7.640 7.290 7.610 117,210 +0.08(+1.06%)
Oct 30, 2008 7.810 7.850 7.380 7.530 93,390 -0.18(-2.34%)
Oct 29, 2008 7.990 7.990 7.480 7.710 192,378 +0.31(+4.19%)
Oct 28, 2008 7.390 7.480 7.220 7.400 112,813 +0.21(+2.92%)
Oct 27, 2008 7.180 7.390 7.000 7.190 181,892 -0.54(-6.99%)
Oct 24, 2008 7.060 7.730 7.000 7.730 123,202 +0.27(+3.62%)
Oct 23, 2008 7.380 7.603 7.350 7.460 107,029 +0.07(+0.95%)
Oct 22, 2008 7.560 7.660 7.360 7.390 105,015 -0.39(-5.01%)
Oct 21, 2008 7.930 8.567 7.680 7.780 82,832 -0.26(-3.23%)
Oct 20, 2008 8.130 8.130 7.860 8.040 55,774 +0.11(+1.39%)
Oct 17, 2008 7.710 8.046 7.700 7.930 57,201 +0.13(+1.67%)
Oct 16, 2008 7.900 7.960 7.551 7.800 122,127 -0.19(-2.38%)
Oct 15, 2008 8.140 8.260 7.980 7.990 128,881 -0.47(-5.52%)
Oct 14, 2008 8.790 8.810 8.370 8.457 68,899 -0.09(-1.09%)
Oct 13, 2008 8.480 8.590 8.390 8.550 374,526 +0.37(+4.52%)
Oct 10, 2008 8.090 8.400 8.000 8.180 254,714 -0.49(-5.65%)
Oct 09, 2008 9.000 9.000 8.000 8.670 203,319 -0.27(-3.02%)
Oct 08, 2008 8.840 9.010 8.770 8.940 193,308 -0.01(-0.11%)
Oct 07, 2008 9.050 9.127 8.900 8.950 408,625 +0.17(+1.94%)
Oct 06, 2008 8.850 9.240 8.750 8.780 646,023 -0.57(-6.10%)
Oct 03, 2008 9.550 9.600 9.350 9.350 400,227 -0.05(-0.53%)
Oct 02, 2008 9.680 9.800 9.400 9.400 98,341 -0.54(-5.43%)
Oct 01, 2008 10.05 10.05 9.830 9.940 102,456 -0.11(-1.09%)
Sep 30, 2008 9.510 10.09 9.510 10.05 146,110 +0.11(+1.11%)
Sep 29, 2008 10.34 10.34 9.750 9.940 233,528 -0.77(-7.19%)
Sep 26, 2008 10.67 10.72 10.53 10.71 0 -0.08(-0.74%)
Sep 25, 2008 10.68 10.88 10.67 10.79 110,249 +0.08(+0.70%)
Sep 24, 2008 10.81 10.95 10.66 10.71 83,762 -0.10(-0.88%)
Sep 23, 2008 11.07 11.07 10.70 10.81 459,407 -0.23(-2.08%)
Sep 22, 2008 10.89 11.13 10.71 11.04 674,300 +0.54(+5.14%)
Sep 19, 2008 10.62 10.75 10.27 10.50 0 +0.38(+3.75%)
Sep 18, 2008 10.41 10.49 10.06 10.12 250,564 -0.06(-0.59%)
Sep 17, 2008 9.940 10.22 9.860 10.18 112,077 +0.33(+3.33%)
Sep 16, 2008 9.980 10.00 9.780 9.852 306,621 -0.31(-3.03%)
Sep 15, 2008 10.27 10.36 9.850 10.16 154,124 -0.34(-3.24%)
Sep 12, 2008 10.59 10.60 10.49 10.50 67,209 +0.12(+1.16%)
Sep 11, 2008 10.51 10.51 10.33 10.38 221,820 -0.09(-0.86%)
Sep 10, 2008 10.57 10.65 10.40 10.47 247,911 -0.04(-0.38%)
Sep 09, 2008 10.76 10.76 10.51 10.51 155,433 -0.31(-2.87%)
Sep 08, 2008 11.00 11.00 10.75 10.82 106,724 -0.01(-0.09%)
Sep 05, 2008 11.00 11.03 10.79 10.83 0 -0.23(-2.08%)
Sep 04, 2008 11.16 11.23 11.02 11.06 90,487 -0.09(-0.81%)
Sep 03, 2008 11.12 11.17 11.03 11.15 100,082 -0.08(-0.71%)
Sep 02, 2008 11.01 11.25 11.00 11.23 86,189 -0.40(-3.44%)
Aug 29, 2008 11.25 11.79 11.25 11.63 55,036 -0.02(-0.17%)
Aug 28, 2008 11.98 11.98 11.60 11.65 59,545 -0.24(-2.02%)
Aug 27, 2008 11.98 11.98 11.82 11.89 54,415 +0.13(+1.11%)
Aug 26, 2008 11.72 12.27 11.70 11.76 77,308 +0.02(+0.18%)
Aug 25, 2008 11.82 11.84 11.69 11.74 158,593 -0.02(-0.18%)
Aug 22, 2008 12.07 12.07 11.75 11.76 122,827 -0.42(-3.45%)
Aug 21, 2008 12.12 12.25 11.93 12.18 124,980 +0.52(+4.46%)
Aug 20, 2008 11.69 11.73 11.47 11.66 144,052 +0.06(+0.52%)
Aug 19, 2008 11.38 11.73 11.35 11.60 191,587 +0.12(+1.05%)
Aug 18, 2008 11.45 11.53 11.36 11.48 143,746 +0.15(+1.32%)
Aug 15, 2008 11.59 11.59 11.23 11.33 0 -0.26(-2.28%)
Aug 14, 2008 11.91 11.91 11.44 11.59 115,681 -0.14(-1.20%)
Aug 13, 2008 11.29 11.76 11.29 11.74 88,479 +0.39(+3.40%)
Aug 12, 2008 11.36 11.48 11.29 11.35 195,522 -0.08(-0.70%)
Aug 11, 2008 11.50 11.54 11.37 11.43 185,928 -0.03(-0.26%)
Aug 08, 2008 11.54 11.80 10.70 11.46 482,000 -0.46(-3.86%)
Aug 07, 2008 11.67 12.01 11.67 11.92 106,661 +0.15(+1.27%)
Aug 06, 2008 11.26 11.95 11.00 11.77 263,875 -0.06(-0.51%)
Aug 05, 2008 11.88 12.00 11.82 11.83 237,979 -0.14(-1.17%)
Aug 04, 2008 12.22 12.37 11.95 11.97 152,825 -0.46(-3.70%)
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.