ELEMENTS Rogers Intl Commodity Metal ETN $8.87

down 0.00


23/4/2014 11:47 AM  |  NYSEARCA : RJZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJZ historical data

Date Open High Low Close Volume
4/22/20148.868.878.868.87280
4/21/20148.818.828.818.82335
4/17/20148.888.908.858.884,856
4/16/20148.878.908.858.8510,458
4/15/20148.818.818.818.815,887
4/14/20148.968.968.948.942,492
4/11/20148.968.968.918.911,685
4/10/20148.898.958.898.9331,046
4/9/20148.808.878.788.8723,402
4/8/20148.798.848.798.836,800
4/7/20148.768.768.768.760
4/4/20148.838.838.778.801,318
4/3/20148.748.788.748.756,966
4/2/20148.778.798.758.774,814
4/1/20148.728.728.688.681,238
3/31/20148.708.728.698.727,480
3/28/20148.688.708.678.672,012
3/27/20148.638.658.628.62725
3/26/20148.738.738.738.73100
3/25/20148.778.778.718.711,000
3/24/20148.648.648.638.641,127
3/21/20148.748.768.728.722,679
3/20/20148.728.728.688.6814,800
3/19/20148.768.808.768.78989
3/18/20148.838.868.838.8320,775
3/17/20148.908.908.848.863,280
3/14/20148.928.928.858.863,197
3/13/20148.908.908.838.8320,306
3/12/20148.858.898.858.871,601
3/11/20148.948.948.808.807,644
3/10/20148.928.938.888.8914,089
3/7/20148.938.978.918.921,063
3/6/20149.099.129.089.106,466
3/5/20149.079.079.019.019,700
3/4/20148.979.038.979.013,121
3/3/20148.959.008.958.983,402
2/28/20148.978.988.958.983,300
2/27/20148.979.028.979.018,740
2/26/20148.978.978.968.962,214
2/25/20149.009.049.009.007,150
2/24/20149.009.029.009.023,010
2/21/20149.039.039.039.035,150
2/20/20149.009.019.009.01300
2/19/20149.059.089.059.056,962
2/18/20148.999.078.999.0516,627
2/14/20148.948.968.938.9410,732
2/13/20148.818.858.818.85600
2/12/20148.788.838.768.77737,205
2/11/20148.738.748.738.741,000
2/10/20148.168.748.168.706,565
2/7/20148.728.748.728.741,404
2/6/20148.408.718.408.6812,977
2/5/20148.638.648.638.64910
2/4/20148.598.598.588.582,630
2/3/20148.618.618.558.5524,575
1/31/20148.638.648.588.5814,061
1/30/20148.618.638.618.632,830
1/29/20148.748.758.728.753,501
1/28/20148.818.818.748.748,725
1/27/20148.798.818.748.745,225
1/24/20148.868.878.818.8110,434
1/23/20148.958.958.858.875,529
1/22/20148.928.968.898.8911,516
1/21/20149.369.368.928.92322
1/17/20148.999.008.968.96124,074
1/16/20148.938.948.928.926,502
1/15/20148.968.968.918.914,846
1/14/20148.918.938.918.935,401
1/13/20148.908.948.908.942,394
1/10/20148.828.868.828.835,317
1/9/20148.708.708.708.70794
1/8/20148.758.818.758.8110,976
1/7/20148.868.868.868.8640
1/6/20148.858.898.838.869,545
1/3/20148.838.848.838.841,196
1/2/20148.908.948.898.892,625
12/31/20138.808.878.788.8351,764
12/30/20138.928.938.878.876,214
12/27/20138.948.978.938.9437,184
12/26/20138.878.888.858.8510,026
12/24/20138.788.868.788.8359,749
12/23/20138.658.798.658.7614,844
12/20/20138.768.798.688.6819,158
12/19/20138.658.708.658.6916,846
12/18/20138.838.858.798.7910,412
12/17/20138.818.848.798.8016,406
12/16/20138.838.848.828.821,810
12/13/20138.788.808.788.805,137
12/12/20138.758.778.748.7425,891
12/11/20138.868.888.848.8413,384
12/10/20138.878.878.818.829,961
12/9/20138.758.768.738.7615,016
12/6/20138.698.708.698.697,915
12/5/20138.668.668.628.6316,444
12/4/20138.618.718.618.6937,809
12/3/20138.538.558.538.5323,936
12/2/20138.588.588.538.5314,377
11/29/20138.558.728.558.662,985
11/27/20138.648.698.508.6125,685
11/26/20138.708.708.688.686,340
Trading Center