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 28, 2010 9.330 9.500 9.280 9.330 297,788 -0.11(-1.17%)
May 27, 2010 9.190 9.478 9.190 9.440 5,144 +0.17(+1.83%)
May 26, 2010 9.035 9.350 9.035 9.270 20,586 +0.08(+0.87%)
May 25, 2010 8.880 9.212 8.880 9.190 56,529 -0.18(-1.92%)
May 24, 2010 9.090 9.410 9.090 9.370 19,076 +0.16(+1.72%)
May 21, 2010 9.140 9.295 8.890 9.212 58,225 +0.14(+1.56%)
May 20, 2010 8.990 9.150 8.990 9.070 184,707 -0.13(-1.37%)
May 19, 2010 9.310 9.310 9.110 9.196 48,028 -0.23(-2.48%)
May 18, 2010 9.470 9.510 9.400 9.430 250,017 +0.14(+1.51%)
May 17, 2010 9.600 9.600 9.210 9.290 63,715 -0.40(-4.13%)
May 14, 2010 9.690 9.800 9.660 9.690 11,242 -0.26(-2.61%)
May 13, 2010 9.870 10.00 9.870 9.950 41,238 +0.04(+0.40%)
May 12, 2010 9.870 9.970 9.860 9.910 27,541 +0.12(+1.23%)
May 11, 2010 9.830 9.850 9.760 9.790 45,067 -0.04(-0.41%)
May 10, 2010 9.870 9.870 9.830 9.830 46,607 +0.20(+2.08%)
May 07, 2010 9.560 9.670 9.485 9.630 21,802 +0.20(+2.12%)
May 06, 2010 9.250 9.630 9.250 9.430 243,594 +0.11(+1.18%)
May 05, 2010 9.440 9.610 9.320 9.320 83,850 -0.47(-4.80%)
May 04, 2010 10.00 10.07 9.780 9.790 27,374 -0.34(-3.36%)
May 03, 2010 10.26 10.26 10.07 10.13 288,210 -0.12(-1.17%)
Apr 30, 2010 10.20 10.25 10.14 10.25 10,204 +0.10(+0.99%)
Apr 29, 2010 10.32 10.48 10.09 10.15 24,247 -0.02(-0.20%)
Apr 28, 2010 10.10 10.19 10.08 10.17 144,982 +0.02(+0.20%)
Apr 27, 2010 10.42 10.42 10.09 10.15 46,790 -0.33(-3.15%)
Apr 26, 2010 10.43 10.72 10.43 10.48 25,308 +0.02(+0.19%)
Apr 23, 2010 10.41 10.49 10.27 10.46 18,219 +0.02(+0.19%)
Apr 22, 2010 10.43 10.44 10.32 10.44 12,866 -0.09(-0.85%)
Apr 21, 2010 10.44 10.53 10.44 10.53 14,341 +0.05(+0.48%)
Apr 20, 2010 10.51 10.58 10.45 10.48 10,349 +0.11(+1.06%)
Apr 19, 2010 10.30 10.38 10.20 10.37 54,184 -0.05(-0.48%)
Apr 16, 2010 10.70 10.70 10.37 10.42 27,574 -0.28(-2.62%)
Apr 15, 2010 10.51 10.73 10.51 10.70 52,741 +0.08(+0.75%)
Apr 14, 2010 10.63 10.69 10.62 10.62 33,766 +0.05(+0.47%)
Apr 13, 2010 10.58 10.58 10.47 10.57 26,176 +0.05(+0.47%)
Apr 12, 2010 10.57 10.63 10.52 10.52 24,969 -0.03(-0.28%)
Apr 09, 2010 10.52 10.55 10.50 10.55 14,770 +0.13(+1.25%)
Apr 08, 2010 10.39 10.45 10.37 10.42 14,249 +0.01(+0.10%)
Apr 07, 2010 10.49 10.49 10.38 10.41 48,547 +0.00(+0.00%)
Apr 06, 2010 10.42 10.48 10.40 10.41 25,655 -0.01(-0.10%)
Apr 05, 2010 10.32 10.45 10.32 10.42 45,661 +0.10(+0.97%)
Apr 01, 2010 10.36 10.32 10.32 10.32 52,600 +0.09(+0.89%)
Mar 31, 2010 10.20 10.26 10.17 10.23 9,040 +0.12(+1.18%)
Mar 30, 2010 10.16 10.29 10.08 10.11 29,881 +0.03(+0.30%)
Mar 29, 2010 10.00 10.11 9.560 10.08 38,891 +0.26(+2.65%)
Mar 26, 2010 9.640 9.860 9.640 9.820 9,162 +0.12(+1.23%)
Mar 25, 2010 9.580 9.955 9.580 9.701 120,914 +0.10(+1.05%)
Mar 24, 2010 9.680 9.740 9.600 9.600 58,922 -0.25(-2.54%)
Mar 23, 2010 9.720 9.950 9.720 9.850 41,056 -0.04(-0.40%)
Mar 22, 2010 9.780 9.910 9.720 9.890 16,186 -0.05(-0.50%)
Mar 19, 2010 9.970 9.990 9.890 9.940 49,260 -0.09(-0.90%)
Mar 18, 2010 10.14 10.22 10.03 10.03 11,339 -0.05(-0.50%)
Mar 17, 2010 10.09 10.12 10.02 10.08 63,883 +0.11(+1.10%)
Mar 16, 2010 9.850 10.01 9.850 9.970 126,941 +0.12(+1.24%)
Mar 15, 2010 9.812 9.848 9.810 9.848 14,496 -0.09(-0.93%)
Mar 12, 2010 9.910 10.01 9.910 9.940 14,756 -0.01(-0.10%)
Mar 11, 2010 9.890 9.950 9.880 9.950 19,009 +0.05(+0.51%)
Mar 10, 2010 10.02 10.10 9.880 9.900 64,654 -0.07(-0.70%)
Mar 09, 2010 9.940 10.03 9.940 9.970 26,878 +0.00(+0.00%)
Mar 08, 2010 10.08 10.12 9.940 9.970 55,335 +0.01(+0.07%)
Mar 05, 2010 9.840 10.10 9.840 9.963 32,926 +0.09(+0.94%)
Mar 04, 2010 10.00 10.00 9.260 9.870 26,309 -0.04(-0.40%)
Mar 03, 2010 10.11 10.24 9.800 9.910 48,883 +0.08(+0.81%)
Mar 02, 2010 9.750 9.860 9.714 9.830 26,967 +0.18(+1.86%)
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.