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
)
N/A
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 29, 2020
3.720
3.850
3.720
3.830
111,200
+0.08(+2.27%)
May 28, 2020
3.720
3.800
3.720
3.745
88,225
+0.00(+0.00%)
May 27, 2020
3.770
3.770
3.730
3.745
45,621
-0.05(-1.45%)
May 26, 2020
3.830
3.840
3.770
3.800
98,308
+0.04(+1.06%)
May 22, 2020
3.740
3.780
3.710
3.760
27,800
-0.03(-0.79%)
May 21, 2020
3.800
3.826
3.760
3.790
59,794
+0.01(+0.26%)
May 20, 2020
3.770
3.820
3.770
3.780
79,141
+0.05(+1.34%)
May 19, 2020
3.740
3.780
3.710
3.730
74,940
-0.01(-0.27%)
May 18, 2020
3.710
3.757
3.700
3.740
164,270
+0.15(+4.18%)
May 15, 2020
3.560
3.600
3.550
3.590
71,500
+0.05(+1.56%)
May 14, 2020
3.440
3.544
3.440
3.535
44,491
+0.08(+2.17%)
May 13, 2020
3.500
3.500
3.430
3.460
100,613
-0.04(-1.14%)
May 12, 2020
3.550
3.550
3.500
3.500
478,064
-0.02(-0.57%)
May 11, 2020
3.590
3.600
3.510
3.520
78,566
-0.06(-1.72%)
May 08, 2020
3.520
3.590
3.520
3.582
41,900
+0.11(+3.22%)
May 07, 2020
3.540
3.573
3.470
3.470
104,671
-0.01(-0.29%)
May 06, 2020
3.550
3.550
3.450
3.480
84,739
-0.10(-2.79%)
May 05, 2020
3.510
3.580
3.510
3.580
53,273
+0.15(+4.37%)
May 04, 2020
3.390
3.440
3.350
3.430
92,736
+0.05(+1.48%)
May 01, 2020
3.380
3.407
3.370
3.380
36,200
-0.03(-0.88%)
Apr 30, 2020
3.370
3.450
3.340
3.410
138,251
+0.08(+2.40%)
Apr 29, 2020
3.330
3.370
3.296
3.330
172,065
+0.06(+1.83%)
Apr 28, 2020
3.290
3.345
3.270
3.270
88,393
+0.00(+0.00%)
Apr 27, 2020
3.230
3.310
3.200
3.270
176,155
-0.11(-3.25%)
Apr 24, 2020
3.570
3.570
3.330
3.380
67,400
-0.05(-1.46%)
Apr 23, 2020
3.480
3.530
3.400
3.430
90,770
+0.05(+1.48%)
Apr 22, 2020
3.360
3.420
3.340
3.380
91,024
+0.09(+2.69%)
Apr 21, 2020
3.560
3.560
3.220
3.291
190,987
-0.34(-9.33%)
Apr 20, 2020
3.650
3.700
3.600
3.630
143,682
-0.12(-3.07%)
Apr 17, 2020
3.750
3.776
3.730
3.745
104,300
-0.00(-0.13%)
Apr 16, 2020
3.750
3.759
3.700
3.750
150,271
+0.00(+0.00%)
Apr 15, 2020
3.760
3.800
3.730
3.750
125,152
-0.11(-2.85%)
Apr 14, 2020
3.870
3.900
3.830
3.860
58,740
-0.05(-1.28%)
Apr 13, 2020
3.920
3.921
3.870
3.910
108,749
-0.01(-0.26%)
Apr 09, 2020
3.970
4.005
3.820
3.920
215,700
-0.02(-0.51%)
Apr 08, 2020
3.880
3.940
3.860
3.940
495,918
+0.06(+1.55%)
Apr 07, 2020
3.890
3.960
3.850
3.880
114,577
+0.00(+0.00%)
Apr 06, 2020
3.890
3.899
3.860
3.880
121,530
+0.00(+0.00%)
Apr 03, 2020
3.750
3.910
3.750
3.880
76,300
+0.17(+4.58%)
Apr 02, 2020
3.610
3.810
3.596
3.710
465,148
+0.14(+3.92%)
Apr 01, 2020
3.590
3.600
3.553
3.570
166,777
-0.07(-1.92%)
Mar 31, 2020
3.670
3.670
3.630
3.640
180,555
-0.02(-0.55%)
Mar 30, 2020
3.670
3.670
3.610
3.660
103,844
-0.06(-1.61%)
Mar 27, 2020
3.740
3.740
3.700
3.720
433,800
-0.03(-0.80%)
Mar 26, 2020
3.830
3.830
3.740
3.750
505,553
-0.09(-2.34%)
Mar 25, 2020
3.780
3.850
3.750
3.840
159,433
+0.14(+3.78%)
Mar 24, 2020
3.770
3.780
3.642
3.700
120,651
+0.00(+0.00%)
Mar 23, 2020
3.610
3.720
3.610
3.700
222,821
+0.00(+0.13%)
Mar 20, 2020
3.760
3.780
3.640
3.695
129,300
-0.02(-0.67%)
Mar 19, 2020
3.660
3.760
3.610
3.720
90,954
+0.10(+2.76%)
Mar 18, 2020
3.680
3.700
3.490
3.620
213,280
-0.18(-4.74%)
Mar 17, 2020
3.850
3.890
3.800
3.800
269,993
-0.06(-1.55%)
Mar 16, 2020
3.850
3.917
3.660
3.860
166,247
-0.29(-6.99%)
Mar 13, 2020
4.190
4.190
4.060
4.150
168,500
+0.07(+1.72%)
Mar 12, 2020
4.020
4.150
4.020
4.080
125,576
-0.18(-4.23%)
Mar 11, 2020
4.300
4.319
4.240
4.260
98,210
-0.09(-2.07%)
Mar 10, 2020
4.320
4.360
4.280
4.350
220,709
+0.15(+3.57%)
Mar 09, 2020
4.220
4.290
4.190
4.200
407,373
-0.36(-7.89%)
Mar 06, 2020
4.640
4.640
4.540
4.560
60,300
-0.16(-3.39%)
Mar 05, 2020
4.760
4.780
4.710
4.720
265,148
-0.06(-1.26%)
Mar 04, 2020
4.820
4.820
4.760
4.780
91,525
+0.00(+0.00%)
Mar 03, 2020
4.790
4.830
4.745
4.780
95,229
+0.01(+0.21%)
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
.