Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Metal ETN Elements (NY: RJZ )

9.800 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.460 7.460 7.150 7.240 149,138 +0.24(+3.43%)
May 28, 2009 6.970 7.030 6.940 7.000 199,940 +0.08(+1.16%)
May 27, 2009 6.980 6.980 6.900 6.920 42,035 -0.03(-0.43%)
May 26, 2009 6.930 7.000 6.900 6.950 37,401 -0.02(-0.29%)
May 22, 2009 6.930 6.970 6.870 6.970 73,951 +0.11(+1.60%)
May 21, 2009 7.090 7.090 6.760 6.860 68,155 -0.13(-1.86%)
May 20, 2009 7.046 7.160 6.950 6.990 41,007 -0.06(-0.81%)
May 19, 2009 6.990 7.260 6.945 7.047 41,963 -0.05(-0.74%)
May 18, 2009 7.180 7.180 6.910 7.100 39,363 -0.05(-0.70%)
May 15, 2009 7.150 7.180 7.150 7.150 27,838 +0.00(+0.00%)
May 14, 2009 7.290 7.290 7.000 7.150 23,863 +0.07(+0.99%)
May 13, 2009 7.221 7.420 7.020 7.080 62,281 -0.22(-3.03%)
May 12, 2009 7.460 7.490 7.040 7.301 109,801 +0.06(+0.84%)
May 11, 2009 7.250 7.880 7.202 7.240 52,453 -0.10(-1.36%)
May 08, 2009 7.380 7.390 7.250 7.340 86,604 +0.11(+1.52%)
May 07, 2009 7.280 7.351 7.120 7.230 74,904 +0.06(+0.84%)
May 06, 2009 7.600 7.600 7.050 7.170 55,057 +0.11(+1.56%)
May 05, 2009 7.330 7.330 7.049 7.060 55,690 -0.01(-0.14%)
May 04, 2009 6.980 7.070 6.950 7.070 84,330 +0.12(+1.73%)
May 01, 2009 6.700 6.970 6.691 6.950 139,107 +0.32(+4.83%)
Apr 30, 2009 6.680 6.694 6.551 6.630 162,971 +0.02(+0.30%)
Apr 29, 2009 6.500 6.610 6.500 6.610 19,236 +0.19(+2.96%)
Apr 28, 2009 6.570 6.570 6.360 6.420 55,751 -0.17(-2.58%)
Apr 27, 2009 6.800 6.870 6.570 6.590 74,039 -0.21(-3.09%)
Apr 24, 2009 7.000 7.000 6.700 6.800 50,413 +0.12(+1.80%)
Apr 23, 2009 7.050 7.050 6.650 6.680 65,657 -0.06(-0.89%)
Apr 22, 2009 6.880 6.880 6.680 6.740 79,430 -0.01(-0.15%)
Apr 21, 2009 6.720 6.750 6.560 6.750 83,194 +0.03(+0.45%)
Apr 20, 2009 6.900 6.900 6.710 6.720 49,135 -0.23(-3.31%)
Apr 17, 2009 6.890 6.950 6.849 6.950 50,797 +0.08(+1.16%)
Apr 16, 2009 7.020 7.030 6.750 6.870 87,439 -0.16(-2.28%)
Apr 15, 2009 6.870 7.030 6.870 7.030 18,980 +0.22(+3.29%)
Apr 14, 2009 7.190 7.190 6.500 6.806 20,498 -0.07(-1.08%)
Apr 13, 2009 7.440 7.440 6.790 6.880 156,462 +0.16(+2.38%)
Apr 09, 2009 7.520 7.520 6.570 6.720 38,331 +0.22(+3.38%)
Apr 08, 2009 6.550 6.570 6.493 6.500 22,330 +0.04(+0.62%)
Apr 07, 2009 6.500 6.530 6.460 6.460 28,228 -0.01(-0.15%)
Apr 06, 2009 6.840 6.840 6.420 6.470 17,021 -0.34(-4.99%)
Apr 03, 2009 6.510 6.810 6.484 6.810 16,759 +0.31(+4.77%)
Apr 02, 2009 6.320 6.555 6.320 6.500 24,479 +0.15(+2.36%)
Apr 01, 2009 6.380 6.390 6.140 6.350 21,324 +0.02(+0.32%)
Mar 31, 2009 6.360 6.460 6.330 6.330 37,079 -0.02(-0.31%)
Mar 30, 2009 6.420 6.460 6.200 6.350 24,956 -0.16(-2.46%)
Mar 26, 2009 7.260 7.260 6.410 6.510 23,116 +0.20(+3.17%)
Mar 25, 2009 6.370 6.370 6.260 6.310 28,612 -0.02(-0.32%)
Mar 24, 2009 6.320 6.330 6.230 6.330 29,909 -0.13(-2.01%)
Mar 23, 2009 6.470 6.500 6.400 6.460 28,364 +0.03(+0.47%)
Mar 20, 2009 6.420 6.450 6.360 6.430 53,361 +0.00(+0.00%)
Mar 19, 2009 6.400 6.560 6.350 6.430 67,925 +0.23(+3.71%)
Mar 18, 2009 6.100 6.200 5.990 6.200 8,301 +0.05(+0.78%)
Mar 17, 2009 6.200 6.200 6.100 6.152 125,211 -0.04(-0.62%)
Mar 16, 2009 6.230 6.230 6.100 6.190 74,309 +0.11(+1.81%)
Mar 13, 2009 6.200 6.200 6.070 6.080 0 +0.07(+1.16%)
Mar 12, 2009 6.030 6.060 5.970 6.010 12,033 -0.02(-0.33%)
Mar 11, 2009 6.190 6.190 5.994 6.030 15,162 -0.05(-0.82%)
Mar 10, 2009 6.130 6.130 5.910 6.080 14,895 +0.09(+1.50%)
Mar 09, 2009 6.050 6.080 5.950 5.990 30,001 -0.06(-0.99%)
Mar 06, 2009 5.980 6.098 5.970 6.050 0 +0.23(+3.95%)
Mar 05, 2009 6.130 6.130 5.820 5.820 17,757 -0.23(-3.80%)
Mar 04, 2009 5.970 6.050 5.970 6.050 12,469 +0.33(+5.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.