UK markets close in 5 hours 18 minutes

ELEMENTS Rogers Intl Cmdty TR ETN (RJI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
8.02+0.18 (+2.28%)
At close: 04:00PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20227.998.027.958.028.0296,200
30 Sept 20227.877.937.847.847.8487,900
29 Sept 20227.947.977.887.917.91104,900
28 Sept 20227.797.957.777.957.9539,400
27 Sept 20227.767.827.737.747.74104,200
26 Sept 20227.837.897.687.707.7020,600
23 Sept 20227.897.927.837.857.85168,400
22 Sept 20228.248.248.138.138.1319,400
21 Sept 20228.238.248.128.148.1423,700
20 Sept 20228.138.198.108.198.1924,900
19 Sept 20228.058.168.038.168.1621,100
16 Sept 20228.158.198.158.178.1716,900
15 Sept 20228.248.278.188.198.1918,900
14 Sept 20228.358.428.358.398.3928,000
13 Sept 20228.228.398.228.358.3541,300
12 Sept 20228.328.428.328.388.3873,700
09 Sept 20228.148.268.148.238.23164,000
08 Sept 20228.058.097.978.058.05142,500
07 Sept 20228.078.347.997.997.9948,300
06 Sept 20228.208.218.138.178.1766,700
02 Sept 20228.248.308.178.198.1913,800
01 Sept 20228.268.307.428.168.16338,200
31 Aug 20228.388.468.378.408.40183,300
30 Aug 20228.588.588.458.488.4830,300
29 Aug 20228.638.748.618.708.7069,500
26 Aug 20228.598.668.568.638.6323,100
25 Aug 20228.718.718.558.588.5810,100
24 Aug 20228.588.678.578.638.63197,900
23 Aug 20228.548.648.548.608.6054,900
22 Aug 20228.508.528.318.528.5239,000
19 Aug 20228.418.518.388.478.4733,600
18 Aug 20228.428.458.398.418.4133,200
17 Aug 20228.388.448.348.388.3846,100
16 Aug 20228.548.548.408.428.4236,100
15 Aug 20228.418.488.358.488.4842,400
12 Aug 20228.588.648.538.648.6427,300
11 Aug 20228.578.678.578.628.6225,000
10 Aug 20228.378.508.358.468.4628,800
09 Aug 20228.368.408.328.358.3564,400
08 Aug 20228.208.328.208.298.2980,800
05 Aug 20228.138.288.138.218.2113,200
04 Aug 20228.218.228.168.188.1898,200
03 Aug 20228.338.338.198.258.2532,100
02 Aug 20228.308.398.278.278.2739,400
01 Aug 20228.378.398.298.388.3842,200
29 Jul 20228.598.638.538.538.5382,000
28 Jul 20228.498.508.448.468.4615,900
27 Jul 20228.368.468.348.468.4681,800
26 Jul 20228.408.418.298.338.3343,100
25 Jul 20228.228.268.188.258.259,800
22 Jul 20228.188.268.138.148.1431,800
21 Jul 20228.188.248.148.218.2137,700
20 Jul 20228.308.338.268.328.3217,500
19 Jul 20228.178.308.178.298.2935,000
18 Jul 20228.268.348.268.288.2842,500
15 Jul 20228.008.087.988.058.0533,800
14 Jul 20227.897.967.837.947.94115,900
13 Jul 20227.998.137.998.028.0252,500
12 Jul 20228.188.187.987.997.99326,700
11 Jul 20228.398.398.308.358.3519,800
08 Jul 20228.328.388.268.368.3646,600
07 Jul 20228.188.318.188.238.2339,100
06 Jul 20228.048.077.897.997.99323,600
05 Jul 20228.278.348.008.068.06707,300
01 Jul 20228.568.568.448.498.4932,500
30 Jun 20228.678.678.488.508.5078,900
29 Jun 20228.868.898.718.718.7161,600
28 Jun 20228.788.828.768.788.7887,200
27 Jun 20228.718.748.628.748.7487,100
24 Jun 20228.618.728.578.668.66293,100
23 Jun 20228.818.848.608.618.61235,400
22 Jun 20228.778.908.738.848.84190,300
21 Jun 20229.109.149.019.019.01109,800
17 Jun 20229.289.289.009.089.08168,400
16 Jun 20229.289.369.189.339.33147,900
15 Jun 20229.289.339.219.299.2931,200
14 Jun 20229.509.509.229.269.26217,100
13 Jun 20229.489.529.349.459.45104,100
10 Jun 20229.619.629.519.579.57122,200
09 Jun 20229.649.709.599.669.66144,800
08 Jun 20229.709.799.679.709.7059,200
07 Jun 20229.629.699.599.669.6634,700
06 Jun 20229.639.679.629.669.6671,900
03 Jun 20229.549.609.519.609.6023,200
02 Jun 20229.479.559.459.529.52102,100
01 Jun 20229.469.509.399.459.45100,300
31 May 20229.599.699.379.379.37257,500
27 May 20229.409.519.409.499.49115,300
26 May 20229.369.509.369.449.4485,400
25 May 20229.319.369.299.369.3638,100
24 May 20229.369.389.299.359.3546,800
23 May 20229.329.389.299.389.3846,100
20 May 20229.299.319.219.319.3182,900
19 May 20229.109.329.109.299.29500,700
18 May 20229.359.359.139.159.1570,000
17 May 20229.449.479.329.369.36115,100
16 May 20229.289.429.269.429.42208,800
13 May 20229.109.189.079.169.1646,000
12 May 20229.009.088.929.089.08148,700
11 May 20228.999.088.969.019.01113,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...