$5.31 +0.11 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Commodities Ind TR - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJI historical data

Date Open High Low Close Volume
8/28/20155.205.355.205.31518,275
8/27/20155.095.205.085.20876,996
8/26/20155.025.064.995.012,421,474
8/25/20155.105.155.035.04979,635
8/24/20154.925.074.925.022,285,497
8/21/20155.225.245.165.171,121,925
8/20/20155.235.295.235.24633,976
8/19/20155.295.325.225.221,332,177
8/18/20155.305.325.265.281,969,040
8/17/20155.355.355.315.31559,108
8/14/20155.375.395.335.33345,686
8/13/20155.395.395.355.36561,067
8/12/20155.415.455.375.39757,745
8/11/20155.405.435.375.40582,587
8/10/20155.385.495.385.48346,956
8/7/20155.385.395.365.37346,299
8/6/20155.405.405.365.381,060,663
8/5/20155.445.465.385.40411,130
8/4/20155.445.455.405.43945,243
8/3/20155.425.495.385.402,852,989
7/31/20155.565.565.475.48245,646
7/30/20155.575.595.545.55165,577
7/29/20155.555.605.545.59246,610
7/28/20155.545.595.525.55427,649
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
  • Showing 1-100 of 1,266 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!