ELEMENTS ROGERS INTL COMMODITY $8.27

up +0.03


17/5/2013 04:17 PM  |  NYSEARCA : RJI  |  Industries :
Type:

RJI historical data

Date Open High Low Close Volume
5/17/2013 8.27 8.30 8.25 8.27 10525
5/16/2013 8.25 8.28 8.21 8.24 5135
5/15/2013 8.18 8.25 8.16 8.24 3454
5/14/2013 8.28 8.30 8.25 8.26 2825
5/13/2013 8.29 8.34 8.27 8.29 2123
5/10/2013 8.29 8.41 8.22 8.32 4708
5/9/2013 8.30 8.38 8.30 8.33 2686
5/8/2013 8.35 8.38 8.31 8.36 5346
5/7/2013 8.32 8.34 8.27 8.31 8113
5/6/2013 8.33 8.35 8.30 8.33 10718
5/3/2013 8.33 8.37 8.30 8.35 10676
5/2/2013 8.16 8.24 8.14 8.23 4289
5/1/2013 8.15 8.17 8.11 8.12 3795
4/30/2013 8.32 8.33 8.27 8.27 24220
4/29/2013 8.28 8.35 8.26 8.32 6778
4/26/2013 8.25 8.25 8.18 8.22 3004
4/25/2013 8.17 8.29 8.17 8.25 6662
4/24/2013 8.10 8.15 8.10 8.14 5343
4/23/2013 8.06 8.10 8.05 8.06 2737
4/22/2013 8.10 8.12 8.05 8.11 4318
4/19/2013 8.09 8.12 8.09 8.10 2744
4/18/2013 8.08 8.13 8.04 8.12 4277
4/17/2013 8.09 8.10 8.03 8.04 3823
4/16/2013 8.12 8.16 8.09 8.14 2794
4/15/2013 8.15 8.17 8.06 8.06 9203
4/12/2013 8.30 8.32 8.24 8.28 2781
4/11/2013 8.41 8.44 8.38 8.40 2249
4/10/2013 8.44 8.45 8.41 8.41 1804
4/9/2013 8.38 8.46 8.37 8.45 3942
4/8/2013 8.37 8.40 8.35 8.40 4614
4/5/2013 8.33 8.36 8.30 8.35 5284
4/4/2013 8.35 8.40 8.32 8.36 3601
4/3/2013 8.51 8.53 8.40 8.42 2921
4/2/2013 8.52 8.55 8.51 8.52 3220
4/1/2013 8.55 8.58 8.52 8.57 5823
3/28/2013 8.68 8.70 8.58 8.61 3515
3/27/2013 8.64 8.71 8.63 8.70 2192
3/26/2013 8.65 8.67 8.62 8.67 2176
3/25/2013 8.61 8.65 8.58 8.60 3168
3/22/2013 8.60 8.61 8.56 8.60 1768
3/21/2013 8.60 8.61 8.55 8.58 2509
3/20/2013 8.59 8.62 8.55 8.61 3817
3/19/2013 8.61 8.62 8.54 8.54 3582
3/18/2013 8.57 8.61 8.56 8.61 3144
3/15/2013 8.69 8.69 8.65 8.67 2255
3/14/2013 8.61 8.65 8.61 8.65 3241
3/13/2013 8.62 8.65 8.56 8.59 3037
3/12/2013 8.65 8.66 8.61 8.62 2951
3/11/2013 8.56 8.61 8.54 8.59 3639
3/8/2013 8.55 8.60 8.54 8.60 5353
3/7/2013 8.51 8.58 8.51 8.58 4522
3/6/2013 8.54 8.54 8.47 8.49 10775
3/5/2013 8.53 8.56 8.51 8.56 12619
3/4/2013 8.51 8.54 8.47 8.52 3741
3/1/2013 8.52 8.54 8.49 8.53 3014
2/28/2013 8.62 8.63 8.56 8.57 9425
2/27/2013 8.62 8.64 8.59 8.61 3011
2/26/2013 8.63 8.64 8.59 8.62 7758
2/25/2013 8.68 8.70 8.61 8.61 2846
2/22/2013 8.68 8.69 8.64 8.67 2198
2/21/2013 8.67 8.70 8.65 8.67 4125
2/20/2013 8.86 8.86 8.75 8.78 3651
2/19/2013 8.85 8.88 8.83 8.86 5471
2/15/2013 8.87 8.90 8.85 8.90 6404
2/14/2013 8.93 8.93 8.90 8.93 3116
2/13/2013 8.94 8.95 8.90 8.92 2923
2/12/2013 8.93 8.93 8.91 8.93 4202
2/11/2013 8.89 8.93 8.87 8.93 2332
2/8/2013 8.95 8.99 8.93 8.94 3264
2/7/2013 8.94 9.00 8.91 8.93 2817
2/6/2013 8.91 8.98 8.91 8.97 3167
2/5/2013 8.98 9.00 8.96 8.99 3061
2/4/2013 8.94 9.00 8.93 8.96 5050
2/1/2013 8.97 9.04 8.97 9.01 11676
1/31/2013 8.95 8.98 8.92 8.97 7740
1/30/2013 8.92 8.98 8.88 8.98 3015
1/29/2013 8.85 8.90 8.85 8.89 2594
1/28/2013 8.84 8.84 8.79 8.82 2354
1/25/2013 8.82 8.84 8.80 8.82 2544
1/24/2013 8.82 8.85 8.79 8.82 3571
1/23/2013 8.83 8.88 8.81 8.82 3798
1/22/2013 8.86 8.88 8.82 8.84 2113
1/18/2013 8.79 8.83 8.77 8.81 3722
1/17/2013 8.76 8.80 8.75 8.79 2819
1/16/2013 8.72 8.74 8.70 8.73 2146
1/15/2013 8.73 8.74 8.70 8.70 4649
1/14/2013 8.72 8.73 8.67 8.73 4841
1/11/2013 8.65 8.67 8.58 8.66 5016
1/10/2013 8.68 8.70 8.67 8.68 9084
1/9/2013 8.62 8.66 8.60 8.62 6615
1/8/2013 8.65 8.69 8.60 8.63 5855
1/7/2013 8.58 8.63 8.58 8.61 3688
1/4/2013 8.59 8.62 8.56 8.61 2921
1/3/2013 8.68 8.68 8.63 8.64 2888
1/2/2013 8.70 8.78 8.50 8.70 7155
12/31/2012 8.54 8.65 8.54 8.62 9307
12/28/2012 8.61 8.63 8.58 8.59 6403
12/27/2012 8.63 8.65 8.59 8.62 2772
12/26/2012 8.63 8.66 8.60 8.63 4168
12/24/2012 8.50 8.55 8.50 8.55 1544
Marketplace
Trading Center