Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
6.990
7.100
6.971
6.990
180,898
-0.08(-1.13%)
May 27, 2010
7.000
7.090
6.970
7.070
634,066
+0.20(+2.91%)
May 26, 2010
6.900
6.959
6.860
6.870
227,150
+0.03(+0.44%)
May 25, 2010
6.710
6.840
6.710
6.840
852,728
-0.05(-0.73%)
May 24, 2010
6.910
6.960
6.870
6.890
252,625
+0.00(+0.00%)
May 21, 2010
6.810
6.950
6.810
6.890
715,899
+0.06(+0.88%)
May 20, 2010
6.770
6.890
6.750
6.830
663,018
-0.12(-1.73%)
May 19, 2010
6.980
7.004
6.890
6.950
591,723
-0.08(-1.14%)
May 18, 2010
7.090
7.140
7.000
7.030
268,153
+0.01(+0.14%)
May 17, 2010
7.150
7.170
6.980
7.020
465,763
-0.16(-2.23%)
May 14, 2010
7.180
7.330
7.150
7.180
475,390
-0.21(-2.84%)
May 13, 2010
7.430
7.450
7.370
7.390
285,324
-0.06(-0.81%)
May 12, 2010
7.430
7.490
7.390
7.450
287,784
+0.04(+0.54%)
May 11, 2010
7.420
7.420
7.370
7.410
305,301
+0.00(+0.00%)
May 10, 2010
7.380
7.420
7.380
7.410
207,767
+0.12(+1.65%)
May 07, 2010
7.300
7.350
7.210
7.290
716,097
-0.02(-0.27%)
May 06, 2010
7.440
7.480
7.210
7.310
720,054
-0.20(-2.66%)
May 05, 2010
7.451
7.560
7.420
7.510
695,797
-0.13(-1.70%)
May 04, 2010
7.760
7.760
7.630
7.640
334,977
-0.20(-2.55%)
May 03, 2010
7.840
7.880
7.810
7.840
180,494
+0.01(+0.13%)
Apr 30, 2010
7.810
7.850
7.760
7.830
285,034
+0.08(+1.03%)
Apr 29, 2010
7.770
7.810
7.740
7.750
252,838
+0.03(+0.39%)
Apr 28, 2010
7.720
7.730
7.650
7.720
236,975
+0.04(+0.52%)
Apr 27, 2010
7.760
7.820
7.660
7.680
431,371
-0.12(-1.54%)
Apr 26, 2010
7.900
7.910
7.800
7.800
400,888
-0.08(-1.02%)
Apr 23, 2010
7.800
7.880
7.780
7.880
269,689
+0.05(+0.64%)
Apr 22, 2010
7.730
7.830
7.700
7.830
320,550
+0.01(+0.13%)
Apr 21, 2010
7.760
7.850
7.750
7.820
324,212
+0.04(+0.51%)
Apr 20, 2010
7.740
7.805
7.740
7.780
594,167
+0.07(+0.91%)
Apr 19, 2010
7.700
7.730
7.650
7.710
314,675
-0.10(-1.28%)
Apr 16, 2010
7.880
7.900
7.760
7.810
322,823
-0.12(-1.51%)
Apr 15, 2010
7.900
7.930
7.880
7.930
192,602
+0.03(+0.38%)
Apr 14, 2010
7.850
7.920
7.830
7.900
316,395
+0.08(+1.02%)
Apr 13, 2010
7.780
7.830
7.710
7.820
293,012
+0.04(+0.52%)
Apr 12, 2010
7.810
7.850
7.750
7.780
285,933
-0.00(-0.00%)
Apr 09, 2010
7.810
7.827
7.750
7.780
251,767
-0.01(-0.13%)
Apr 08, 2010
7.750
7.790
7.740
7.790
298,625
-0.00(-0.02%)
Apr 07, 2010
7.810
7.880
7.780
7.792
666,024
-0.06(-0.74%)
Apr 06, 2010
7.680
7.870
7.680
7.850
528,898
+0.01(+0.13%)
Apr 05, 2010
7.780
7.840
7.750
7.840
377,646
+0.10(+1.29%)
Apr 01, 2010
7.680
7.740
7.740
7.740
309,500
+0.13(+1.71%)
Mar 31, 2010
7.680
7.680
7.582
7.610
230,408
-0.02(-0.26%)
Mar 30, 2010
7.580
7.630
7.570
7.630
342,307
+0.02(+0.26%)
Mar 29, 2010
7.560
7.626
7.550
7.610
181,036
+0.14(+1.87%)
Mar 26, 2010
7.500
7.500
7.424
7.470
462,661
+0.04(+0.54%)
Mar 25, 2010
7.530
7.530
7.420
7.430
327,824
-0.02(-0.27%)
Mar 24, 2010
7.480
7.500
7.450
7.450
342,151
-0.12(-1.59%)
Mar 23, 2010
7.570
7.620
7.530
7.570
321,769
-0.02(-0.26%)
Mar 22, 2010
7.480
7.600
7.440
7.590
249,689
+0.01(+0.13%)
Mar 19, 2010
7.660
7.670
7.540
7.580
189,128
-0.10(-1.30%)
Mar 18, 2010
7.640
7.690
7.640
7.680
270,248
-0.02(-0.26%)
Mar 17, 2010
7.670
7.720
7.628
7.700
306,834
+0.08(+1.05%)
Mar 16, 2010
7.580
7.640
7.540
7.620
389,140
+0.11(+1.46%)
Mar 15, 2010
7.480
7.520
7.470
7.510
464,519
-0.08(-1.05%)
Mar 12, 2010
7.650
7.670
7.540
7.590
274,047
-0.03(-0.39%)
Mar 11, 2010
7.610
7.620
7.580
7.620
269,779
-0.01(-0.13%)
Mar 10, 2010
7.610
7.710
7.570
7.630
296,567
+0.01(+0.13%)
Mar 09, 2010
7.610
7.660
7.593
7.620
201,689
-0.02(-0.26%)
Mar 08, 2010
7.680
7.720
7.620
7.640
296,706
-0.04(-0.52%)
Mar 05, 2010
7.660
7.710
7.630
7.680
245,005
+0.07(+0.92%)
Mar 04, 2010
7.650
7.660
7.570
7.610
181,294
-0.05(-0.65%)
Mar 03, 2010
7.660
7.700
7.620
7.660
265,815
+0.06(+0.79%)
Mar 02, 2010
7.550
7.640
7.530
7.600
302,381
+0.06(+0.80%)
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
.