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 31, 2013 9.380 9.380 9.320 9.320 6,639 -0.08(-0.85%)
May 30, 2013 9.400 9.440 9.400 9.400 13,411 +0.11(+1.18%)
May 29, 2013 9.270 9.290 9.260 9.290 14,386 +0.04(+0.43%)
May 28, 2013 9.270 9.290 9.250 9.250 4,300 +0.03(+0.30%)
May 24, 2013 9.240 9.240 9.220 9.222 2,634 +0.00(+0.02%)
May 23, 2013 9.210 9.220 9.200 9.220 42,279 -0.05(-0.54%)
May 22, 2013 9.340 9.400 9.270 9.270 144,946 +0.03(+0.32%)
May 21, 2013 9.250 9.270 9.240 9.240 11,570 -0.09(-0.96%)
May 20, 2013 9.170 9.350 9.162 9.330 24,635 +0.16(+1.74%)
May 17, 2013 9.220 9.230 9.170 9.170 4,360 -0.03(-0.33%)
May 16, 2013 9.150 9.242 9.150 9.200 39,677 +0.03(+0.33%)
May 15, 2013 9.176 9.200 9.130 9.170 20,467 -0.21(-2.24%)
May 13, 2013 9.407 9.407 9.380 9.380 3,535 -0.05(-0.53%)
May 10, 2013 9.320 9.430 9.280 9.430 37,264 +0.00(+0.00%)
May 09, 2013 9.420 9.461 9.400 9.430 6,655 -0.06(-0.63%)
May 08, 2013 9.520 9.560 9.490 9.490 16,130 +0.11(+1.16%)
May 07, 2013 9.359 9.410 9.350 9.381 5,258 -0.03(-0.31%)
May 06, 2013 9.411 9.470 9.410 9.410 20,811 -0.05(-0.48%)
May 03, 2013 9.360 9.455 9.187 9.455 10,832 +0.27(+2.92%)
May 02, 2013 9.210 9.210 9.170 9.187 2,529 +0.07(+0.73%)
May 01, 2013 9.200 9.200 9.110 9.120 31,000 -0.25(-2.67%)
Apr 30, 2013 9.380 9.430 9.220 9.370 46,127 -0.07(-0.74%)
Apr 29, 2013 9.460 9.500 9.410 9.440 19,973 +0.09(+0.96%)
Apr 26, 2013 9.480 9.520 9.350 9.350 13,614 -0.17(-1.79%)
Apr 25, 2013 9.460 9.536 9.460 9.520 5,545 +0.18(+1.93%)
Apr 24, 2013 9.310 9.340 9.300 9.340 15,970 +0.16(+1.74%)
Apr 23, 2013 9.210 9.220 9.180 9.180 4,250 -0.10(-1.08%)
Apr 22, 2013 9.300 9.310 9.240 9.280 19,450 +0.03(+0.32%)
Apr 19, 2013 9.250 9.250 9.250 9.250 200 -0.06(-0.64%)
Apr 18, 2013 9.250 9.320 9.230 9.310 20,120 +0.08(+0.87%)
Apr 17, 2013 9.320 9.320 9.230 9.230 8,377 -0.20(-2.12%)
Apr 16, 2013 9.440 9.450 9.370 9.430 10,024 +0.17(+1.84%)
Apr 15, 2013 9.320 9.340 9.230 9.260 29,967 -0.38(-3.90%)
Apr 12, 2013 9.740 9.753 9.620 9.636 14,568 -0.26(-2.67%)
Apr 11, 2013 9.840 9.930 9.840 9.900 7,780 +0.01(+0.10%)
Apr 10, 2013 9.920 9.935 9.890 9.890 12,962 -0.09(-0.90%)
Apr 09, 2013 9.920 10.02 9.920 9.980 18,419 +0.14(+1.42%)
Apr 08, 2013 9.840 9.850 9.830 9.840 17,634 +0.02(+0.20%)
Apr 05, 2013 9.790 9.831 9.780 9.820 7,672 -0.02(-0.15%)
Apr 04, 2013 9.771 9.835 9.771 9.835 9,404 +0.08(+0.77%)
Apr 03, 2013 9.860 9.861 9.740 9.760 19,306 -0.12(-1.20%)
Apr 02, 2013 9.910 9.910 9.870 9.879 18,675 -0.10(-1.01%)
Apr 01, 2013 9.970 10.39 9.920 9.980 5,775 -0.07(-0.66%)
Mar 28, 2013 10.09 10.10 10.02 10.05 12,454 -0.06(-0.63%)
Mar 27, 2013 10.04 10.14 10.04 10.11 7,962 +0.01(+0.14%)
Mar 26, 2013 10.18 10.18 10.09 10.10 7,727 -0.08(-0.76%)
Mar 25, 2013 10.15 10.17 10.15 10.17 6,509 -0.06(-0.55%)
Mar 22, 2013 10.16 10.23 10.16 10.23 9,761 +0.05(+0.52%)
Mar 21, 2013 10.21 10.21 10.16 10.18 6,180 +0.01(+0.07%)
Mar 20, 2013 10.14 10.18 10.14 10.17 8,611 +0.08(+0.79%)
Mar 19, 2013 10.17 10.17 10.09 10.09 5,496 -0.02(-0.20%)
Mar 18, 2013 10.16 10.17 10.11 10.11 15,463 -0.15(-1.46%)
Mar 15, 2013 10.30 10.32 10.26 10.26 3,919 -0.06(-0.58%)
Mar 14, 2013 10.31 10.33 10.31 10.32 3,540 +0.03(+0.29%)
Mar 13, 2013 10.36 10.36 10.29 10.29 13,374 -0.08(-0.77%)
Mar 12, 2013 10.35 10.37 10.33 10.37 7,360 +0.09(+0.88%)
Mar 11, 2013 10.19 10.28 10.19 10.28 3,211 -0.00(-0.02%)
Mar 08, 2013 10.29 10.29 10.28 10.28 6,132 +0.01(+0.08%)
Mar 07, 2013 10.27 10.31 10.27 10.27 11,691 +0.02(+0.23%)
Mar 06, 2013 10.25 10.25 10.23 10.25 14,077 -0.02(-0.19%)
Mar 05, 2013 10.31 10.31 10.25 10.27 4,771 +0.01(+0.10%)
Mar 04, 2013 10.28 10.28 10.23 10.26 10,864 +0.02(+0.19%)
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.