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 30, 2014 8.744 8.744 8.744 8.744 579 -0.06(-0.64%)
May 29, 2014 8.800 8.800 8.800 8.800 2,132 -0.03(-0.34%)
May 28, 2014 8.830 8.830 8.810 8.830 11,863 -0.00(-0.03%)
May 27, 2014 8.900 8.900 8.830 8.833 12,263 -0.06(-0.71%)
May 23, 2014 8.890 8.896 8.896 8.896 500 +0.01(+0.07%)
May 22, 2014 8.890 8.890 8.890 8.890 2,686 +0.07(+0.79%)
May 21, 2014 8.821 8.821 8.820 8.820 1,261 -0.05(-0.56%)
May 20, 2014 8.844 8.890 8.844 8.870 2,331 +0.00(+0.00%)
May 19, 2014 8.890 8.890 8.870 8.870 523 +0.02(+0.23%)
May 16, 2014 8.842 8.850 8.840 8.850 3,486 -0.01(-0.11%)
May 15, 2014 8.860 8.860 8.860 8.860 712 -0.09(-1.00%)
May 14, 2014 8.941 8.969 8.941 8.950 1,486 +0.04(+0.45%)
May 13, 2014 8.910 8.910 8.910 8.910 2,750 +0.03(+0.34%)
May 12, 2014 8.880 8.880 8.880 8.880 225 +0.13(+1.49%)
May 09, 2014 8.730 8.750 8.730 8.750 2,061 +0.01(+0.11%)
May 08, 2014 8.770 8.770 8.740 8.740 1,092 +0.02(+0.23%)
May 07, 2014 8.740 8.742 8.720 8.720 9,178 -0.07(-0.80%)
May 06, 2014 8.810 8.818 8.790 8.790 1,439 -0.01(-0.11%)
May 05, 2014 8.850 8.850 8.770 8.800 2,202 +0.03(+0.34%)
May 02, 2014 8.700 8.770 8.700 8.770 2,179 +0.08(+0.92%)
May 01, 2014 8.700 8.730 8.670 8.690 5,255 -0.08(-0.91%)
Apr 30, 2014 8.750 8.770 8.740 8.770 12,381 -0.04(-0.45%)
Apr 29, 2014 8.811 8.820 8.800 8.810 2,160 -0.04(-0.45%)
Apr 28, 2014 8.800 8.880 8.800 8.850 3,460 -0.05(-0.56%)
Apr 25, 2014 8.920 8.920 8.900 8.900 2,960 -0.05(-0.56%)
Apr 24, 2014 8.930 8.950 8.910 8.950 16,775 +0.08(+0.90%)
Apr 23, 2014 8.880 8.880 8.840 8.870 23,436 +0.00(+0.00%)
Apr 22, 2014 8.860 8.870 8.860 8.870 280 +0.05(+0.57%)
Apr 21, 2014 8.810 8.820 8.810 8.820 335 -0.06(-0.68%)
Apr 17, 2014 8.880 8.880 8.880 8.880 4,900 +0.03(+0.33%)
Apr 16, 2014 8.870 8.900 8.850 8.851 10,458 +0.04(+0.46%)
Apr 15, 2014 8.810 8.814 8.810 8.810 5,887 -0.13(-1.45%)
Apr 14, 2014 8.960 8.960 8.940 8.940 2,492 +0.03(+0.29%)
Apr 11, 2014 8.960 8.960 8.911 8.914 1,685 -0.02(-0.18%)
Apr 10, 2014 8.890 8.951 8.890 8.930 31,046 +0.06(+0.69%)
Apr 09, 2014 8.800 8.868 8.780 8.868 23,402 +0.04(+0.48%)
Apr 08, 2014 8.790 8.840 8.790 8.826 6,800 +0.03(+0.35%)
Apr 04, 2014 8.830 8.795 8.795 8.795 1,300 +0.05(+0.52%)
Apr 03, 2014 8.744 8.780 8.744 8.750 6,966 -0.02(-0.18%)
Apr 02, 2014 8.770 8.787 8.750 8.765 4,814 +0.09(+0.99%)
Apr 01, 2014 8.717 8.720 8.680 8.680 1,238 -0.04(-0.46%)
Mar 31, 2014 8.700 8.720 8.690 8.720 7,480 +0.05(+0.58%)
Mar 28, 2014 8.681 8.700 8.670 8.670 2,012 +0.05(+0.58%)
Mar 27, 2014 8.631 8.650 8.620 8.620 725 -0.11(-1.26%)
Mar 26, 2014 8.730 8.730 8.730 8.730 100 +0.02(+0.23%)
Mar 25, 2014 8.768 8.768 8.710 8.710 1,000 +0.07(+0.81%)
Mar 24, 2014 8.640 8.640 8.634 8.640 1,127 -0.08(-0.92%)
Mar 21, 2014 8.740 8.760 8.720 8.720 2,679 +0.04(+0.46%)
Mar 20, 2014 8.720 8.720 8.680 8.680 14,800 -0.10(-1.10%)
Mar 19, 2014 8.760 8.800 8.760 8.776 989 -0.05(-0.55%)
Mar 18, 2014 8.830 8.860 8.825 8.825 20,775 -0.04(-0.40%)
Mar 17, 2014 8.900 8.900 8.836 8.860 3,280 +0.00(+0.01%)
Mar 14, 2014 8.920 8.920 8.850 8.859 3,197 +0.03(+0.33%)
Mar 13, 2014 8.900 8.900 8.830 8.830 20,306 -0.04(-0.45%)
Mar 12, 2014 8.850 8.890 8.850 8.870 1,601 +0.07(+0.80%)
Mar 11, 2014 8.940 8.940 8.800 8.800 7,644 -0.09(-1.01%)
Mar 10, 2014 8.920 8.930 8.880 8.890 14,089 -0.03(-0.34%)
Mar 07, 2014 8.928 8.970 8.911 8.920 1,063 -0.18(-1.98%)
Mar 06, 2014 9.090 9.120 9.080 9.100 6,466 +0.09(+1.00%)
Mar 05, 2014 9.070 9.073 9.010 9.010 9,700 +0.00(+0.00%)
Mar 04, 2014 8.970 9.030 8.970 9.010 3,121 +0.03(+0.38%)
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.