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 (%)
Mar 31, 2021 5.440 5.530 5.440 5.490 52,792 +0.01(+0.18%)
Mar 30, 2021 5.510 5.510 5.450 5.480 66,202 -0.08(-1.44%)
Mar 29, 2021 5.520 5.560 5.485 5.560 59,036 +0.03(+0.54%)
Mar 26, 2021 5.530 5.560 5.530 5.530 14,500 +0.08(+1.47%)
Mar 25, 2021 5.475 5.475 5.410 5.450 85,446 -0.09(-1.71%)
Mar 24, 2021 5.490 5.570 5.490 5.545 34,808 +0.08(+1.56%)
Mar 23, 2021 5.520 5.530 5.440 5.460 31,757 -0.12(-2.15%)
Mar 22, 2021 5.570 5.604 5.560 5.580 62,385 +0.01(+0.18%)
Mar 19, 2021 5.520 5.596 5.480 5.570 69,700 +0.07(+1.27%)
Mar 18, 2021 5.640 5.640 5.470 5.500 61,796 -0.19(-3.34%)
Mar 17, 2021 5.670 5.700 5.670 5.690 37,729 -0.00(-0.09%)
Mar 16, 2021 5.700 5.710 5.670 5.695 68,172 -0.04(-0.61%)
Mar 15, 2021 5.700 5.730 5.680 5.730 843,075 -0.01(-0.17%)
Mar 12, 2021 5.770 5.770 5.713 5.740 73,800 -0.01(-0.17%)
Mar 11, 2021 5.700 5.760 5.700 5.750 64,161 +0.06(+1.05%)
Mar 10, 2021 5.650 5.700 5.640 5.690 110,630 +0.02(+0.35%)
Mar 09, 2021 5.700 5.700 5.655 5.670 55,066 -0.01(-0.18%)
Mar 08, 2021 5.720 5.720 5.670 5.680 78,114 -0.05(-0.88%)
Mar 05, 2021 5.710 5.740 5.680 5.731 233,400 +0.09(+1.60%)
Mar 04, 2021 5.630 5.690 5.600 5.640 54,190 +0.04(+0.72%)
Mar 03, 2021 5.620 5.630 5.589 5.599 126,313 -0.02(-0.36%)
Mar 02, 2021 5.610 5.650 5.610 5.620 78,876 +0.06(+1.08%)
Mar 01, 2021 5.620 5.650 5.560 5.560 159,346 -0.06(-1.07%)
Feb 26, 2021 5.700 5.700 5.610 5.620 134,300 -0.12(-2.09%)
Feb 25, 2021 5.780 5.780 5.720 5.740 38,236 -0.06(-1.03%)
Feb 24, 2021 5.750 5.800 5.729 5.800 211,711 +0.08(+1.40%)
Feb 23, 2021 5.700 5.720 5.655 5.720 71,055 +0.01(+0.18%)
Feb 22, 2021 5.640 5.710 5.640 5.710 154,944 +0.13(+2.33%)
Feb 19, 2021 5.590 5.650 5.570 5.580 114,300 -0.01(-0.18%)
Feb 18, 2021 5.640 5.640 5.580 5.590 29,605 -0.02(-0.36%)
Feb 17, 2021 5.580 5.620 5.555 5.610 37,384 +0.02(+0.36%)
Feb 16, 2021 5.550 5.597 5.550 5.590 100,120 +0.08(+1.54%)
Feb 12, 2021 5.445 5.520 5.440 5.505 191,100 +0.08(+1.38%)
Feb 11, 2021 5.480 5.480 5.430 5.430 66,022 -0.02(-0.37%)
Feb 10, 2021 5.470 5.470 5.430 5.450 84,693 +0.00(+0.00%)
Feb 09, 2021 5.430 5.460 5.430 5.450 40,333 +0.03(+0.55%)
Feb 08, 2021 5.400 5.440 5.400 5.420 49,135 +0.08(+1.50%)
Feb 05, 2021 5.330 5.360 5.330 5.340 75,300 +0.04(+0.75%)
Feb 04, 2021 5.260 5.320 5.250 5.300 59,875 +0.01(+0.19%)
Feb 03, 2021 5.270 5.290 5.240 5.290 54,412 +0.05(+0.95%)
Feb 02, 2021 5.250 5.270 5.235 5.240 121,422 +0.00(+0.00%)
Feb 01, 2021 5.230 5.250 5.198 5.240 140,913 +0.10(+1.95%)
Jan 29, 2021 5.200 5.209 5.140 5.140 122,800 +0.00(+0.00%)
Jan 28, 2021 5.200 5.210 5.140 5.140 59,813 -0.03(-0.58%)
Jan 27, 2021 5.190 5.190 5.140 5.170 32,422 -0.01(-0.19%)
Jan 26, 2021 5.150 5.180 5.150 5.180 44,302 +0.04(+0.78%)
Jan 25, 2021 5.080 5.150 5.080 5.140 77,224 +0.06(+1.18%)
Jan 22, 2021 5.100 5.140 5.080 5.080 57,300 -0.08(-1.55%)
Jan 21, 2021 5.180 5.180 5.150 5.160 135,156 +0.00(+0.01%)
Jan 20, 2021 5.120 5.180 5.120 5.159 62,237 +0.03(+0.57%)
Jan 19, 2021 5.150 5.170 5.130 5.130 53,502 -0.01(-0.19%)
Jan 15, 2021 5.190 5.190 5.120 5.140 220,800 -0.06(-1.15%)
Jan 14, 2021 5.160 5.220 5.160 5.200 1,316,724 +0.03(+0.58%)
Jan 13, 2021 5.170 5.200 5.160 5.170 242,388 -0.03(-0.58%)
Jan 12, 2021 5.130 5.200 5.125 5.200 135,104 +0.09(+1.76%)
Jan 11, 2021 5.110 5.110 5.060 5.110 387,287 -0.02(-0.39%)
Jan 08, 2021 5.130 5.140 5.090 5.130 132,300 +0.04(+0.79%)
Jan 07, 2021 5.100 5.120 5.090 5.090 115,732 -0.01(-0.20%)
Jan 06, 2021 5.100 5.120 5.078 5.100 205,613 +0.00(+0.07%)
Jan 05, 2021 5.010 5.100 5.010 5.096 425,926 +0.15(+2.96%)
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.