$5.50 0.00 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Commodities Ind TR - NYSEARCA

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJI historical data

Date Open High Low Close Volume
7/27/20155.565.565.505.50344,230
7/24/20155.625.645.585.60236,334
7/23/20155.705.725.645.64719,122
7/22/20155.715.755.695.69415,314
7/21/20155.765.795.755.77770,249
7/20/20155.785.815.755.75403,999
7/17/20155.845.855.815.83445,231
7/16/20155.935.935.855.87296,524
7/15/20155.935.945.885.88411,144
7/14/20155.935.985.935.97306,292
7/13/20155.966.115.925.96279,151
7/10/20155.985.995.945.97124,384
7/9/20155.955.985.915.96200,031
7/8/20155.885.915.855.87215,119
7/7/20155.915.935.805.90426,208
7/6/20156.016.025.935.95340,966
7/2/20156.156.196.136.15749,573
7/1/20156.166.186.116.152,750,499
6/30/20156.116.246.116.22237,761
6/29/20156.116.146.106.11135,878
6/26/20156.126.166.126.14202,360
6/25/20156.086.136.086.11178,441
6/24/20156.126.166.106.11156,274
6/23/20156.066.146.066.13277,393
6/22/20156.036.096.026.08147,402
6/19/20156.056.076.036.04184,588
6/18/20156.126.136.096.09193,277
6/17/20156.146.166.056.09192,484
6/16/20156.076.106.056.08102,603
6/15/20156.076.096.066.07275,622
6/12/20156.146.156.116.12230,868
6/11/20156.196.196.156.16183,047
6/10/20156.266.276.206.22182,036
6/9/20156.176.216.176.18676,808
6/8/20156.096.116.086.10176,082
6/5/20156.016.116.006.09219,587
6/4/20156.106.116.066.07261,319
6/3/20156.156.196.126.14253,645
6/2/20156.156.216.146.21388,907
6/1/20156.146.156.106.14788,969
5/29/20156.076.146.066.132,664,450
5/28/20156.036.076.006.06330,713
5/27/20156.056.086.046.04305,450
5/26/20156.156.156.086.10580,846
5/22/20156.236.236.196.21201,794
5/21/20156.256.296.246.27233,059
5/20/20156.206.226.196.21410,036
5/19/20156.276.276.186.20508,444
5/18/20156.356.356.316.34283,759
5/15/20156.306.356.286.34270,378
5/14/20156.356.366.326.35412,683
5/13/20156.336.356.306.31204,180
5/12/20156.266.336.256.30411,889
5/11/20156.256.276.216.24480,420
5/8/20156.266.406.196.26260,950
5/7/20156.316.316.206.22286,723
5/6/20156.346.406.316.33311,102
5/5/20156.316.356.316.32249,505
5/4/20156.246.276.246.27594,780
5/1/20156.256.276.216.27987,628
4/30/20156.246.286.206.27446,571
4/29/20156.166.256.166.22406,052
4/28/20156.156.196.146.14338,499
4/27/20156.176.176.136.13172,238
4/24/20156.146.156.116.15520,529
4/23/20156.116.186.106.14269,410
4/22/20156.096.096.056.07217,274
4/21/20156.096.116.056.06395,373
4/20/20156.096.256.086.11249,991
4/17/20156.156.186.116.15260,983
4/16/20156.116.196.096.17574,389
4/15/20156.016.136.006.121,068,779
4/14/20155.986.015.956.00413,863
4/13/20156.016.025.945.94256,361
4/10/20155.955.995.955.991,228,489
4/9/20155.955.965.915.92327,305
4/8/20156.046.045.915.93546,084
4/7/20156.026.085.986.06362,888
4/6/20156.006.045.946.01374,649
4/2/20155.915.945.895.94865,519
4/1/20155.845.965.845.933,935,261
3/31/20155.855.895.825.821,050,873
3/30/20155.905.935.875.91667,399
3/27/20155.985.985.905.90154,443
3/26/20156.026.045.996.02320,796
3/25/20155.945.995.915.95288,386
3/24/20155.955.955.915.92191,575
3/23/20155.895.975.875.95293,444
3/20/20155.835.905.825.87236,699
3/19/20155.775.805.755.77400,434
3/18/20155.685.875.665.86595,128
3/17/20155.735.755.695.71530,403
3/16/20155.755.775.695.752,494,372
3/13/20155.855.875.785.79751,549
3/12/20155.955.975.885.91416,536
3/11/20155.935.955.895.92368,048
3/10/20155.955.965.895.93586,206
3/9/20156.006.056.006.00400,026
3/6/20156.056.076.016.02259,014
3/5/20156.116.146.086.10627,647
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!