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 (%)
Jun 30, 2015 6.110 6.235 6.110 6.220 237,761 +0.11(+1.80%)
Jun 29, 2015 6.110 6.141 6.100 6.110 135,878 -0.03(-0.49%)
Jun 26, 2015 6.120 6.160 6.120 6.140 202,360 +0.03(+0.49%)
Jun 25, 2015 6.080 6.130 6.080 6.110 178,441 +0.00(+0.00%)
Jun 24, 2015 6.120 6.160 6.100 6.110 156,274 -0.02(-0.33%)
Jun 23, 2015 6.060 6.140 6.060 6.130 277,393 +0.05(+0.91%)
Jun 22, 2015 6.030 6.090 6.020 6.075 147,402 +0.04(+0.58%)
Jun 19, 2015 6.050 6.070 6.026 6.040 184,588 -0.05(-0.82%)
Jun 18, 2015 6.120 6.130 6.090 6.090 193,277 +0.00(+0.00%)
Jun 17, 2015 6.140 6.160 6.050 6.090 192,484 +0.01(+0.16%)
Jun 16, 2015 6.070 6.100 6.050 6.080 102,603 +0.01(+0.16%)
Jun 15, 2015 6.070 6.090 6.060 6.070 275,622 -0.05(-0.82%)
Jun 12, 2015 6.140 6.150 6.110 6.120 230,868 -0.04(-0.65%)
Jun 11, 2015 6.190 6.190 6.150 6.160 183,047 -0.06(-0.96%)
Jun 10, 2015 6.260 6.270 6.200 6.220 182,036 +0.04(+0.65%)
Jun 09, 2015 6.170 6.210 6.170 6.180 676,808 +0.08(+1.31%)
Jun 08, 2015 6.090 6.110 6.080 6.100 176,082 +0.01(+0.16%)
Jun 05, 2015 6.010 6.110 6.000 6.090 219,587 +0.02(+0.33%)
Jun 04, 2015 6.100 6.110 6.060 6.070 261,319 -0.07(-1.14%)
Jun 03, 2015 6.150 6.190 6.117 6.140 253,645 -0.07(-1.13%)
Jun 02, 2015 6.150 6.210 6.142 6.210 388,907 +0.07(+1.14%)
Jun 01, 2015 6.140 6.150 6.100 6.140 788,969 +0.01(+0.16%)
May 29, 2015 6.070 6.140 6.060 6.130 2,664,450 +0.07(+1.16%)
May 28, 2015 6.030 6.070 6.000 6.060 330,713 +0.02(+0.33%)
May 27, 2015 6.050 6.080 6.040 6.040 305,450 -0.06(-0.98%)
May 26, 2015 6.150 6.150 6.080 6.100 580,846 -0.11(-1.77%)
May 22, 2015 6.230 6.210 6.210 6.210 201,800 -0.06(-0.96%)
May 21, 2015 6.250 6.290 6.240 6.270 233,059 +0.06(+0.97%)
May 20, 2015 6.200 6.220 6.190 6.210 410,036 +0.01(+0.16%)
May 19, 2015 6.270 6.270 6.180 6.200 508,444 -0.14(-2.21%)
May 18, 2015 6.350 6.350 6.310 6.340 283,759 +0.00(+0.00%)
May 15, 2015 6.300 6.350 6.280 6.340 270,378 -0.01(-0.16%)
May 14, 2015 6.350 6.355 6.320 6.350 412,683 +0.04(+0.63%)
May 13, 2015 6.330 6.350 6.300 6.310 204,180 +0.01(+0.16%)
May 12, 2015 6.260 6.330 6.252 6.300 411,889 +0.06(+0.96%)
May 11, 2015 6.250 6.270 6.210 6.240 480,420 -0.02(-0.32%)
May 08, 2015 6.260 6.400 6.194 6.260 260,950 +0.04(+0.64%)
May 07, 2015 6.310 6.310 6.200 6.220 286,723 -0.11(-1.74%)
May 06, 2015 6.340 6.390 6.310 6.330 311,102 +0.01(+0.16%)
May 05, 2015 6.310 6.350 6.310 6.320 249,505 +0.05(+0.80%)
May 04, 2015 6.240 6.270 6.240 6.270 594,780 +0.00(+0.00%)
May 01, 2015 6.250 6.270 6.210 6.270 987,628 +0.00(+0.00%)
Apr 30, 2015 6.240 6.280 6.200 6.270 446,571 +0.05(+0.80%)
Apr 29, 2015 6.160 6.250 6.160 6.220 406,052 +0.08(+1.30%)
Apr 28, 2015 6.150 6.190 6.140 6.140 338,499 +0.01(+0.16%)
Apr 27, 2015 6.170 6.170 6.130 6.130 172,238 -0.02(-0.33%)
Apr 24, 2015 6.140 6.150 6.112 6.150 520,529 +0.01(+0.16%)
Apr 23, 2015 6.110 6.180 6.100 6.140 269,410 +0.07(+1.15%)
Apr 22, 2015 6.090 6.090 6.050 6.070 217,274 +0.01(+0.17%)
Apr 21, 2015 6.090 6.110 6.050 6.060 395,373 -0.05(-0.82%)
Apr 20, 2015 6.090 6.250 6.080 6.110 249,991 -0.03(-0.57%)
Apr 17, 2015 6.150 6.180 6.110 6.145 260,983 -0.03(-0.41%)
Apr 16, 2015 6.110 6.190 6.090 6.170 574,389 +0.05(+0.82%)
Apr 15, 2015 6.010 6.130 6.000 6.120 1,068,779 +0.12(+2.00%)
Apr 14, 2015 5.980 6.010 5.950 6.000 413,863 +0.06(+1.01%)
Apr 13, 2015 6.010 6.020 5.940 5.940 256,361 -0.05(-0.83%)
Apr 10, 2015 5.950 5.990 5.950 5.990 1,228,489 +0.07(+1.18%)
Apr 09, 2015 5.950 5.963 5.910 5.920 327,305 -0.01(-0.17%)
Apr 08, 2015 6.040 6.040 5.910 5.930 546,084 -0.13(-2.15%)
Apr 07, 2015 6.020 6.080 5.980 6.060 362,888 +0.05(+0.83%)
Apr 06, 2015 6.000 6.040 5.940 6.010 374,649 +0.07(+1.18%)
Apr 02, 2015 5.910 5.940 5.940 5.940 865,500 +0.01(+0.17%)
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.