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:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023------
30 Jan 2023------
27 Jan 2023------
26 Jan 2023------
25 Jan 2023------
24 Jan 2023------
23 Jan 2023------
20 Jan 2023------
19 Jan 2023------
18 Jan 2023------
17 Jan 2023------
13 Jan 2023------
12 Jan 2023------
11 Jan 2023------
10 Jan 2023------
09 Jan 2023------
06 Jan 2023------
05 Jan 2023------
04 Jan 2023------
03 Jan 2023------
30 Dec 2022------
29 Dec 2022------
28 Dec 2022------
27 Dec 2022------
23 Dec 2022------
22 Dec 2022------
21 Dec 2022------
20 Dec 2022------
19 Dec 2022------
16 Dec 2022------
15 Dec 2022------
14 Dec 2022------
13 Dec 2022------
12 Dec 2022------
09 Dec 2022------
08 Dec 2022------
07 Dec 2022------
06 Dec 2022------
05 Dec 2022------
02 Dec 2022------
01 Dec 2022------
30 Nov 2022------
29 Nov 2022------
28 Nov 2022------
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...