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, 2011 10.30 10.40 10.24 10.38 566,394 +0.11(+1.07%)
Apr 28, 2011 10.34 10.37 10.21 10.27 1,611,142 -0.06(-0.58%)
Apr 27, 2011 10.30 10.36 10.22 10.33 816,768 -0.01(-0.10%)
Apr 26, 2011 10.36 10.37 10.30 10.34 443,901 -0.02(-0.19%)
Apr 25, 2011 10.38 10.39 10.28 10.36 720,696 +0.00(+0.00%)
Apr 21, 2011 10.33 10.39 10.29 10.36 299,076 +0.05(+0.48%)
Apr 20, 2011 10.31 10.37 10.28 10.31 1,369,486 +0.16(+1.58%)
Apr 19, 2011 10.14 10.22 10.11 10.15 1,011,568 -0.02(-0.20%)
Apr 18, 2011 10.17 10.18 10.06 10.17 485,481 -0.06(-0.59%)
Apr 15, 2011 10.17 10.26 10.14 10.23 497,395 +0.04(+0.39%)
Apr 14, 2011 10.11 10.19 10.08 10.19 420,506 +0.06(+0.59%)
Apr 13, 2011 10.17 10.23 10.07 10.13 343,060 +0.01(+0.10%)
Apr 12, 2011 10.27 10.27 10.06 10.12 642,663 -0.23(-2.22%)
Apr 11, 2011 10.48 10.49 10.34 10.35 514,593 -0.15(-1.43%)
Apr 08, 2011 10.40 10.51 10.37 10.50 456,137 +0.18(+1.74%)
Apr 07, 2011 10.31 10.35 10.25 10.32 321,407 +0.03(+0.29%)
Apr 06, 2011 10.33 10.36 10.27 10.29 450,528 +0.05(+0.49%)
Apr 05, 2011 10.23 10.29 10.21 10.24 746,586 -0.00(-0.04%)
Apr 04, 2011 10.22 10.27 10.18 10.24 732,797 +0.08(+0.82%)
Apr 01, 2011 10.11 10.16 10.05 10.16 357,259 +0.05(+0.49%)
Mar 31, 2011 10.05 10.15 10.05 10.11 490,801 +0.19(+1.92%)
Mar 30, 2011 9.940 9.940 9.850 9.920 461,628 -0.02(-0.20%)
Mar 29, 2011 9.910 9.960 9.860 9.940 455,797 +0.05(+0.51%)
Mar 28, 2011 9.940 9.970 9.880 9.890 521,501 -0.16(-1.59%)
Mar 25, 2011 10.07 10.08 9.980 10.05 943,992 +0.02(+0.20%)
Mar 24, 2011 9.980 10.04 9.930 10.03 498,694 +0.05(+0.50%)
Mar 23, 2011 9.990 10.01 9.950 9.980 543,784 +0.03(+0.30%)
Mar 22, 2011 9.820 9.970 9.800 9.950 538,575 +0.08(+0.81%)
Mar 21, 2011 9.873 9.890 9.830 9.870 746,733 +0.01(+0.10%)
Mar 18, 2011 9.810 9.870 9.770 9.860 663,589 +0.09(+0.92%)
Mar 17, 2011 9.600 9.790 9.580 9.770 1,094,435 +0.34(+3.60%)
Mar 16, 2011 9.500 9.580 9.360 9.430 703,876 +0.03(+0.32%)
Mar 15, 2011 9.450 9.760 9.330 9.400 830,459 -0.36(-3.69%)
Mar 14, 2011 9.720 9.770 9.675 9.760 492,673 +0.00(+0.00%)
Mar 11, 2011 9.660 9.800 9.660 9.760 753,655 -0.07(-0.71%)
Mar 10, 2011 9.860 9.930 9.750 9.830 1,416,419 -0.17(-1.70%)
Mar 09, 2011 10.09 10.10 9.950 10.00 629,806 -0.03(-0.30%)
Mar 08, 2011 10.08 10.08 10.00 10.03 607,470 -0.09(-0.89%)
Mar 07, 2011 10.28 10.28 10.12 10.12 596,753 -0.09(-0.88%)
Mar 04, 2011 10.19 10.22 10.15 10.21 662,574 +0.09(+0.89%)
Mar 03, 2011 10.07 10.12 10.03 10.12 687,908 +0.02(+0.20%)
Mar 02, 2011 10.05 10.12 10.03 10.10 1,354,619 +0.07(+0.70%)
Mar 01, 2011 9.960 10.04 9.919 10.03 753,119 +0.13(+1.31%)
Feb 28, 2011 9.890 9.930 9.844 9.900 586,120 +0.04(+0.35%)
Feb 25, 2011 9.710 9.880 9.685 9.865 530,303 +0.23(+2.44%)
Feb 24, 2011 9.820 9.830 9.620 9.630 611,777 -0.17(-1.73%)
Feb 23, 2011 9.640 9.810 9.640 9.800 896,828 +0.20(+2.08%)
Feb 22, 2011 9.760 9.760 9.570 9.600 1,138,807 +0.04(+0.42%)
Feb 18, 2011 9.560 9.630 9.510 9.560 1,268,762 -0.08(-0.83%)
Feb 17, 2011 9.560 9.650 9.540 9.640 652,333 +0.10(+1.00%)
Feb 16, 2011 9.520 9.560 9.470 9.545 498,742 +0.07(+0.79%)
Feb 15, 2011 9.550 9.580 9.430 9.470 685,887 -0.08(-0.84%)
Feb 14, 2011 9.570 9.636 9.530 9.550 1,026,346 +0.02(+0.21%)
Feb 11, 2011 9.550 9.560 9.480 9.530 395,326 -0.03(-0.31%)
Feb 10, 2011 9.560 9.610 9.530 9.560 424,578 -0.02(-0.21%)
Feb 09, 2011 9.550 9.620 9.500 9.580 551,504 +0.06(+0.63%)
Feb 08, 2011 9.450 9.540 9.420 9.520 908,917 +0.03(+0.32%)
Feb 07, 2011 9.550 9.568 9.464 9.490 758,350 -0.03(-0.32%)
Feb 04, 2011 9.610 9.620 9.480 9.520 661,996 -0.07(-0.73%)
Feb 03, 2011 9.650 9.660 9.560 9.590 655,043 -0.04(-0.42%)
Feb 02, 2011 9.590 9.650 9.560 9.630 393,169 +0.10(+1.05%)
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.