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 28, 2021
6.140
6.140
6.100
6.120
39,994
-0.01(-0.16%)
May 27, 2021
6.060
6.130
6.051
6.130
35,538
+0.09(+1.57%)
May 26, 2021
6.010
6.040
5.980
6.035
40,956
+0.02(+0.33%)
May 25, 2021
6.060
6.060
6.010
6.015
124,518
-0.04(-0.58%)
May 24, 2021
6.010
6.050
5.990
6.050
69,471
+0.05(+0.83%)
May 21, 2021
5.970
6.010
5.970
6.000
141,614
+0.05(+0.84%)
May 20, 2021
5.970
6.010
5.931
5.950
56,417
-0.08(-1.33%)
May 19, 2021
6.070
6.070
5.950
6.030
96,402
-0.11(-1.79%)
May 18, 2021
6.150
6.190
6.100
6.140
66,085
-0.02(-0.32%)
May 17, 2021
6.170
6.170
6.115
6.160
105,653
+0.08(+1.32%)
May 14, 2021
6.090
6.120
6.070
6.080
26,586
+0.02(+0.33%)
May 13, 2021
6.140
6.140
6.030
6.060
210,005
-0.15(-2.42%)
May 12, 2021
6.220
6.260
6.200
6.210
98,295
-0.01(-0.16%)
May 11, 2021
6.160
6.220
6.160
6.220
194,516
+0.05(+0.81%)
May 10, 2021
6.260
6.260
6.150
6.170
161,454
-0.04(-0.64%)
May 07, 2021
6.190
6.220
6.150
6.210
136,549
+0.03(+0.49%)
May 06, 2021
6.160
6.180
6.132
6.180
566,388
+0.07(+1.15%)
May 05, 2021
6.140
6.140
6.110
6.110
146,277
+0.00(+0.00%)
May 04, 2021
6.100
6.110
6.070
6.110
80,336
+0.06(+0.99%)
May 03, 2021
6.000
6.060
6.000
6.050
100,441
+0.07(+1.17%)
Apr 30, 2021
5.970
5.990
5.950
5.980
68,900
+0.00(+0.00%)
Apr 29, 2021
5.990
6.010
5.940
5.980
63,593
+0.01(+0.17%)
Apr 28, 2021
5.960
6.010
5.960
5.970
60,630
+0.00(+0.03%)
Apr 27, 2021
5.950
5.970
5.940
5.968
57,047
+0.03(+0.47%)
Apr 26, 2021
5.870
5.940
5.860
5.940
48,971
+0.08(+1.37%)
Apr 23, 2021
5.830
5.860
5.820
5.860
106,300
+0.05(+0.86%)
Apr 22, 2021
5.800
5.830
5.760
5.810
40,855
+0.04(+0.78%)
Apr 21, 2021
5.710
5.780
5.710
5.765
51,886
+0.01(+0.26%)
Apr 20, 2021
5.760
5.810
5.732
5.750
68,215
-0.01(-0.17%)
Apr 19, 2021
5.750
5.780
5.750
5.760
29,035
-0.01(-0.17%)
Apr 16, 2021
5.770
5.770
5.720
5.770
20,800
+0.03(+0.52%)
Apr 15, 2021
5.720
5.750
5.695
5.740
48,723
+0.06(+1.06%)
Apr 14, 2021
5.600
5.700
5.600
5.680
60,305
+0.10(+1.79%)
Apr 13, 2021
5.560
5.580
5.550
5.580
42,538
+0.06(+1.09%)
Apr 12, 2021
5.570
5.570
5.510
5.520
45,721
-0.02(-0.36%)
Apr 09, 2021
5.520
5.560
5.520
5.540
67,500
-0.02(-0.36%)
Apr 08, 2021
5.540
5.561
5.530
5.560
13,899
+0.04(+0.72%)
Apr 07, 2021
5.490
5.520
5.480
5.520
82,438
+0.02(+0.36%)
Apr 06, 2021
5.520
5.590
5.490
5.500
49,607
+0.05(+0.92%)
Apr 05, 2021
5.500
5.529
5.430
5.450
62,089
-0.07(-1.27%)
Apr 01, 2021
5.540
5.549
5.470
5.520
86,400
+0.03(+0.55%)
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%)
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
.