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 (%)
Sep 30, 2016 5.010 5.020 4.990 5.000 83,267 +0.02(+0.40%)
Sep 29, 2016 4.980 5.014 4.970 4.980 143,232 +0.02(+0.40%)
Sep 28, 2016 4.890 4.990 4.750 4.960 82,045 +0.08(+1.64%)
Sep 27, 2016 4.900 4.900 4.860 4.880 73,866 -0.04(-0.81%)
Sep 26, 2016 4.920 4.960 4.920 4.920 66,142 +0.02(+0.41%)
Sep 23, 2016 4.950 4.980 4.890 4.900 81,327 -0.07(-1.41%)
Sep 22, 2016 4.990 5.000 4.960 4.970 313,774 +0.03(+0.61%)
Sep 21, 2016 4.910 4.950 4.910 4.940 82,702 +0.05(+1.02%)
Sep 20, 2016 4.840 4.900 4.840 4.890 630,594 +0.05(+1.03%)
Sep 19, 2016 4.880 4.890 4.840 4.840 714,678 -0.01(-0.21%)
Sep 16, 2016 4.800 4.850 4.790 4.850 102,636 +0.02(+0.41%)
Sep 15, 2016 4.820 4.860 4.800 4.830 102,633 +0.01(+0.21%)
Sep 14, 2016 4.830 4.840 4.810 4.820 194,633 -0.04(-0.82%)
Sep 13, 2016 4.880 4.900 4.840 4.860 91,541 -0.05(-1.02%)
Sep 12, 2016 4.890 4.930 4.880 4.910 112,930 +0.01(+0.20%)
Sep 09, 2016 4.960 4.960 4.900 4.900 1,301,962 -0.08(-1.61%)
Sep 08, 2016 4.930 5.000 4.920 4.980 160,281 +0.06(+1.24%)
Sep 07, 2016 4.890 4.920 4.870 4.919 401,747 +0.05(+1.01%)
Sep 06, 2016 4.830 4.890 4.830 4.870 265,198 +0.04(+0.83%)
Sep 02, 2016 4.840 4.830 4.830 4.830 150,700 +0.04(+0.84%)
Sep 01, 2016 4.811 4.825 4.770 4.790 2,728,542 -0.03(-0.62%)
Aug 31, 2016 4.877 4.890 4.810 4.820 132,827 -0.07(-1.43%)
Aug 30, 2016 4.950 4.969 4.890 4.890 162,058 -0.07(-1.41%)
Aug 29, 2016 4.960 4.960 4.940 4.960 168,351 -0.03(-0.60%)
Aug 26, 2016 5.000 5.060 4.970 4.990 138,208 +0.00(+0.00%)
Aug 25, 2016 4.980 5.010 4.980 4.990 188,913 +0.01(+0.20%)
Aug 24, 2016 5.010 5.030 4.980 4.980 82,561 -0.08(-1.58%)
Aug 23, 2016 5.000 5.080 4.990 5.060 243,025 +0.04(+0.80%)
Aug 22, 2016 5.060 5.060 5.020 5.020 111,141 -0.08(-1.57%)
Aug 19, 2016 5.077 5.100 5.070 5.100 57,476 +0.00(+0.00%)
Aug 18, 2016 5.070 5.126 5.060 5.100 132,124 +0.05(+0.99%)
Aug 17, 2016 5.020 5.060 4.950 5.050 84,672 +0.03(+0.60%)
Aug 16, 2016 4.990 5.040 4.970 5.020 147,979 +0.02(+0.40%)
Aug 15, 2016 4.960 5.000 4.750 5.000 109,800 +0.07(+1.42%)
Aug 12, 2016 4.900 4.940 4.887 4.930 204,966 +0.04(+0.82%)
Aug 11, 2016 4.840 4.910 4.835 4.890 108,520 +0.07(+1.45%)
Aug 10, 2016 4.890 4.910 4.813 4.820 171,585 -0.04(-0.82%)
Aug 09, 2016 4.900 4.910 4.850 4.860 126,387 -0.03(-0.67%)
Aug 08, 2016 4.880 4.910 4.880 4.893 65,197 +0.03(+0.67%)
Aug 05, 2016 4.860 4.860 4.830 4.860 582,013 +0.00(+0.00%)
Aug 04, 2016 4.810 4.864 4.790 4.860 758,041 +0.04(+0.83%)
Aug 03, 2016 4.760 4.830 4.760 4.820 186,059 +0.07(+1.47%)
Aug 02, 2016 4.824 4.840 4.730 4.750 858,796 -0.01(-0.21%)
Aug 01, 2016 4.800 4.830 4.760 4.760 435,456 -0.08(-1.65%)
Jul 29, 2016 4.790 4.860 4.780 4.840 148,836 +0.04(+0.83%)
Jul 28, 2016 4.840 4.840 4.800 4.800 96,369 -0.04(-0.83%)
Jul 27, 2016 4.870 4.890 4.810 4.840 90,075 -0.01(-0.21%)
Jul 26, 2016 4.864 4.880 4.840 4.850 196,837 -0.01(-0.21%)
Jul 25, 2016 4.890 4.890 4.850 4.860 102,345 -0.05(-1.02%)
Jul 22, 2016 4.930 4.930 4.890 4.910 151,540 -0.02(-0.41%)
Jul 21, 2016 4.910 4.970 4.910 4.930 102,807 -0.02(-0.30%)
Jul 20, 2016 4.930 4.980 4.921 4.945 97,101 -0.02(-0.50%)
Jul 19, 2016 5.020 5.020 4.970 4.970 218,763 -0.06(-1.19%)
Jul 18, 2016 5.010 5.040 4.990 5.030 82,210 -0.01(-0.28%)
Jul 15, 2016 5.062 5.071 5.030 5.044 81,598 -0.01(-0.12%)
Jul 14, 2016 5.080 5.080 5.050 5.050 271,697 +0.02(+0.40%)
Jul 13, 2016 5.080 5.090 5.020 5.030 141,851 -0.05(-0.98%)
Jul 12, 2016 5.030 5.090 5.000 5.080 106,440 +0.12(+2.34%)
Jul 11, 2016 5.020 5.028 4.960 4.964 98,898 -0.04(-0.72%)
Jul 08, 2016 4.960 4.940 4.940 5.000 1,755,338 +0.06(+1.21%)
Jul 07, 2016 5.080 5.081 4.920 4.940 723,260 -0.13(-2.56%)
Jul 06, 2016 4.990 5.070 4.980 5.070 1,778,353 +0.03(+0.60%)
Jul 05, 2016 5.070 5.089 5.000 5.040 216,707 -0.12(-2.33%)
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.