$6.86 0.00 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Comm Ind Metals TR - NYSEARCA

Sep. 1, 2015 | 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
9/1/20156.916.926.866.866,092
8/31/20156.606.936.256.902,413
8/28/20156.936.936.936.931,525
8/27/20156.756.796.756.79964
8/26/20156.676.686.666.664,966
8/25/20156.206.816.206.7715,307
8/24/20156.706.706.706.7611,289
8/21/20156.976.976.926.9415,393
8/20/20157.017.047.007.0213,678
8/19/20156.906.916.896.8913,724
8/18/20156.866.866.836.8463,938
8/17/20156.936.936.936.934,000
8/14/20156.996.996.996.99100
8/13/20156.976.976.956.955,369
8/12/20156.987.026.986.995,312
8/11/20156.936.956.936.932,727
8/10/20156.977.056.967.053,486
8/7/20156.886.896.866.86644
8/6/20156.856.886.856.871,109
8/5/20156.936.936.886.8814,778
8/4/20156.936.956.936.946,698
8/3/20156.926.946.906.902,593
7/31/20157.037.036.966.967,388
7/30/20157.047.047.047.040
7/29/20157.027.066.917.0416,970
7/28/20157.017.017.017.01566
7/27/20157.047.046.956.952,100
7/24/20156.956.956.946.9514,423
7/23/20157.017.036.956.9551,369
7/22/20157.137.137.137.130
7/21/20157.137.137.137.13158
7/20/20157.237.237.237.230
7/17/20157.307.307.307.300
7/16/20157.277.307.277.304,500
7/15/20157.327.327.307.302,158
7/14/20157.327.327.327.3215,964
7/13/20157.357.357.317.31805
7/10/20157.327.327.327.32100
7/9/20157.317.317.317.31510
7/8/20157.207.207.197.191,050
7/7/20157.207.207.087.081,770
7/6/20157.327.327.317.32400
7/2/20157.437.437.437.43100
7/1/20157.447.457.447.44740
6/30/20157.407.427.367.402,092
6/29/20157.467.467.427.441,386
6/26/20157.457.457.457.45100
6/25/20157.497.507.487.486,751
6/24/20157.507.507.507.500
6/23/20157.497.507.497.501,032
6/22/20157.487.487.487.48100
6/19/20157.537.537.527.52256
6/18/20157.597.597.577.577,166
6/17/20157.527.527.527.520
6/16/20157.547.547.517.523,502
6/15/20157.627.647.597.5961,160
6/12/20157.607.607.607.601,553
6/11/20157.657.657.657.651,750
6/10/20157.747.757.737.7310,895
6/9/20157.717.717.717.71121
6/8/20157.677.707.677.702,859
6/5/20157.687.687.687.680
6/4/20157.747.747.677.686,149
6/3/20157.787.797.767.763,563
6/2/20157.807.807.807.80500
6/1/20157.777.777.777.770
5/29/20157.807.807.777.771,016
5/28/20157.877.877.877.87135
5/27/20157.857.857.857.850
5/26/20157.877.877.827.8512,371
5/22/20157.977.977.977.970
5/21/20157.977.977.977.971,220
5/20/20157.977.977.957.959,754
5/19/20157.977.977.977.97505
5/18/20158.168.168.148.141,483
5/15/20158.178.178.178.170
5/14/20158.178.178.178.17800
5/13/20158.188.188.188.18519
5/12/20158.118.118.118.11931
5/11/20158.038.038.038.03800
5/8/20158.108.108.108.10400
5/7/20158.108.138.098.132,258
5/6/20158.208.208.158.184,195
5/5/20158.238.238.238.2380
5/4/20158.118.118.118.110
5/1/20158.098.098.098.090
4/30/20158.068.098.038.092,103
4/29/20158.108.108.108.104,030
4/28/20158.028.108.028.101,660
4/27/20157.948.037.948.013,046
4/24/20157.847.857.847.8512,102
4/23/20157.807.837.807.831,812
4/22/20157.867.867.807.804,301
4/21/20157.857.867.847.854,544
4/20/20157.837.837.837.83287
4/17/20157.967.967.917.913,195
4/16/20157.967.967.947.943,923
4/15/20157.857.907.857.872,315
4/14/20157.837.877.817.832,598
4/13/20157.847.847.797.79926
  • Showing 1-100 of 1,258 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!