UK markets closed

ELEMENTS Rogers Intl Cmdty TR ETN (RJI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.10+0.06 (+0.81%)
At close: 02:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022------
23 Nov 2022------
22 Nov 2022------
21 Nov 20228.108.108.108.108.10-
18 Nov 20228.108.108.108.108.10-
17 Nov 20228.108.108.108.108.10-
16 Nov 20228.108.108.108.108.10-
15 Nov 20228.108.108.108.108.10-
14 Nov 20228.108.108.108.108.10-
11 Nov 20228.108.108.108.108.10-
10 Nov 20228.108.108.108.108.10-
09 Nov 20228.108.108.108.108.10-
08 Nov 20228.108.108.108.108.10-
07 Nov 20228.108.108.108.108.10-
04 Nov 20228.108.108.108.108.10-
03 Nov 20228.108.108.108.108.10-
02 Nov 20228.108.108.108.108.10-
01 Nov 20228.108.108.108.108.10-
31 Oct 20228.108.108.108.108.10-
28 Oct 20228.108.108.108.108.10-
27 Oct 20228.108.108.108.108.10-
26 Oct 20228.108.108.108.108.10-
25 Oct 20228.108.108.108.108.10-
24 Oct 20228.108.108.108.108.10-
21 Oct 20228.018.118.018.108.10408,975
20 Oct 20227.968.067.968.048.04583,195
19 Oct 20228.008.027.968.008.0070,838
18 Oct 20228.048.047.908.008.0072,773
17 Oct 20228.148.158.058.058.0554,814
14 Oct 20228.228.228.088.098.0925,491
13 Oct 20228.088.308.088.278.278,885
12 Oct 20228.178.218.158.188.1862,774
11 Oct 20228.228.288.188.188.18178,580
10 Oct 20228.428.448.288.318.3168,998
07 Oct 20228.328.408.298.328.3246,522
06 Oct 20228.298.328.248.288.2867,283
05 Oct 20228.248.328.208.328.3224,770
04 Oct 20228.148.248.148.238.2321,514
03 Oct 20227.998.027.958.028.0296,169
30 Sept 20227.877.937.847.847.8487,945
29 Sept 20227.947.977.887.917.91104,872
28 Sept 20227.787.957.777.957.9539,441
27 Sept 20227.767.827.737.747.74104,236
26 Sept 20227.837.897.687.707.7020,598
23 Sept 20227.897.927.837.857.85168,431
22 Sept 20228.248.248.138.138.1319,379
21 Sept 20228.238.248.128.148.1423,681
20 Sept 20228.138.198.108.198.1924,859
19 Sept 20228.058.168.038.168.1621,134
16 Sept 20228.158.198.158.178.1716,895
15 Sept 20228.248.278.188.198.1918,904
14 Sept 20228.358.428.358.398.3927,982
13 Sept 20228.228.398.228.358.3541,340
12 Sept 20228.328.428.328.388.3873,725
09 Sept 20228.148.268.148.238.23164,008
08 Sept 20228.058.097.978.058.05142,548
07 Sept 20228.078.347.997.997.9948,323
06 Sept 20228.208.218.138.178.1766,689
02 Sept 20228.248.308.178.198.1913,829
01 Sept 20228.268.307.428.168.16338,173
31 Aug 20228.388.468.378.408.40183,260
30 Aug 20228.588.588.458.488.4830,268
29 Aug 20228.638.748.618.708.7069,543
26 Aug 20228.598.668.568.638.6323,124
25 Aug 20228.718.718.558.588.5810,138
24 Aug 20228.588.678.568.638.63197,947
23 Aug 20228.548.648.548.608.6054,872
22 Aug 20228.508.528.318.528.5238,971
19 Aug 20228.418.518.388.478.4733,557
18 Aug 20228.428.448.398.418.4133,184
17 Aug 20228.388.448.348.388.3846,066
16 Aug 20228.548.548.408.428.4236,056
15 Aug 20228.418.488.358.488.4842,448
12 Aug 20228.588.648.538.648.6427,266
11 Aug 20228.578.678.578.628.6224,990
10 Aug 20228.378.508.358.468.4628,835
09 Aug 20228.368.408.328.358.3564,440
08 Aug 20228.208.328.208.298.2980,787
05 Aug 20228.138.288.138.218.2113,205
04 Aug 20228.218.228.168.188.1898,183
03 Aug 20228.338.338.198.258.2532,075
02 Aug 20228.308.398.278.278.2739,400
01 Aug 20228.378.398.298.388.3842,162
29 Jul 20228.598.638.538.538.5382,048
28 Jul 20228.498.508.448.468.4615,855
27 Jul 20228.368.468.348.468.4681,751
26 Jul 20228.408.418.298.338.3343,143
25 Jul 20228.228.268.188.258.259,821
22 Jul 20228.188.268.138.148.1431,766
21 Jul 20228.188.248.148.218.2137,720
20 Jul 20228.308.338.268.328.3217,504
19 Jul 20228.178.308.178.298.2934,971
18 Jul 20228.268.348.268.288.2842,472
15 Jul 20228.008.087.988.058.0533,779
14 Jul 20227.897.967.837.947.94115,915
13 Jul 20227.998.137.998.028.0252,466
12 Jul 20228.188.187.987.997.99326,681
11 Jul 20228.398.398.308.358.3519,785
08 Jul 20228.328.388.268.368.3646,562
07 Jul 20228.188.318.188.238.2339,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...