$8.51 0.00 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Comm Ind Metals TR - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJZ historical data

Date Open High Low Close Volume
10/21/20148.508.548.508.5115,530
10/20/20148.428.448.428.441,100
10/17/20148.458.468.458.466,545
10/16/20148.368.438.358.3910,750
10/15/20148.478.478.418.413,029
10/14/20148.528.528.528.521,069
10/13/20148.518.528.508.5121,200
10/10/20148.478.518.458.479,284
10/9/20148.548.558.518.5110,169
10/8/20148.458.538.438.529,964
10/7/20148.498.548.478.545,804
10/6/20148.398.498.398.494,529
10/3/20148.378.388.348.3747,903
10/2/20148.408.458.388.4310,428
10/1/20148.458.498.448.457,331
9/30/20148.508.508.448.483,474
9/29/20148.558.558.548.543,374
9/26/20148.558.558.518.542,389
9/25/20148.588.588.538.5321,094
9/24/20148.618.618.608.602,260
9/23/20148.618.658.588.586,046
9/22/20148.558.608.558.601,321
9/19/20148.638.748.508.6450,605
9/18/20148.698.728.698.728,686
9/17/20148.738.808.738.74100,935
9/16/20148.788.878.758.8563,031
9/15/20148.778.808.758.7625,716
9/12/20148.818.828.818.823,409
9/11/20148.858.858.828.837,504
9/10/20148.968.968.968.9611
9/9/20148.968.978.928.968,119
9/8/20149.169.169.089.083,502
9/5/20149.119.149.119.1444,467
9/4/20149.109.139.109.1214,155
9/3/20149.069.079.069.07501
9/2/20149.149.149.089.086,002
8/29/20149.229.229.179.191,280
8/28/20149.199.199.189.18521
8/27/20149.189.199.149.1517,701
8/26/20149.199.219.149.1413,516
8/25/20149.139.179.139.152,485
8/22/20149.149.169.139.146,145
8/21/20149.159.169.159.15496
8/20/20149.169.189.169.164,140
8/19/20149.109.129.079.081,824
8/18/20149.069.119.069.095,177
8/15/20149.129.129.089.091,169
8/14/20149.139.159.109.134,009
8/13/20149.189.189.139.141,489
8/12/20149.239.259.219.212,836
8/11/20149.209.259.209.252,048
8/8/20149.189.189.189.18100
8/7/20149.199.219.199.20797
8/6/20149.189.239.189.196,086
8/5/20149.179.199.179.191,309
8/4/20149.249.259.249.251,017
8/1/20149.229.249.189.1919,000
7/31/20149.269.269.209.20913
7/30/20149.279.349.269.309,566
7/29/20149.289.319.239.231,544
7/28/20149.369.389.339.373,530
7/25/20149.319.339.299.291,781
7/24/20149.299.299.279.27680
7/23/20149.289.319.289.2812,674
7/22/20149.299.359.299.353,123
7/21/20149.339.339.339.33371
7/18/20149.299.299.299.290
7/17/20149.279.299.279.29946
7/16/20149.229.229.209.202,478
7/15/20149.249.299.229.234,024
7/14/20149.319.319.239.282,321
7/11/20149.319.349.319.345,115
7/10/20149.289.349.289.318,833
7/9/20149.349.359.249.3041,917
7/8/20149.269.299.269.293,879
7/7/20149.369.369.239.242,002
7/3/20149.269.339.269.274,611
7/2/20149.319.339.279.3141,354
7/1/20149.179.209.179.201,888
6/30/20149.049.189.049.186,721
6/27/20149.169.169.169.16105
6/26/20149.149.179.149.162,224
6/25/20149.089.159.089.15368
6/24/20149.149.149.139.131,327
6/23/20149.089.089.089.089,000
6/20/20149.069.069.039.037,720
6/19/20148.959.068.959.0613,607
6/18/20148.848.868.848.8614,820
6/17/20148.838.838.838.832,716
6/16/20148.848.848.818.83914
6/13/20148.778.778.778.771,650
6/12/20148.758.778.748.744,527
6/11/20148.818.828.798.791,862
6/10/20148.848.848.848.84422
6/9/20148.848.848.828.821,366
6/6/20148.748.788.748.781,529
6/5/20148.758.798.758.772,188
6/4/20148.728.748.728.733,890
6/3/20148.758.778.758.774,046
6/2/20148.798.808.778.773,994
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center