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, 2015 7.800 7.800 7.770 7.771 50 -0.10(-1.26%)
May 28, 2015 7.870 7.870 7.870 7.870 135 +0.02(+0.26%)
May 26, 2015 7.870 7.870 7.820 7.850 1 -0.12(-1.51%)
May 21, 2015 7.970 7.970 7.970 7.970 1,200 +0.02(+0.25%)
May 20, 2015 7.970 7.970 7.950 7.950 9,754 -0.02(-0.25%)
May 19, 2015 7.970 7.970 7.970 7.970 505 -0.17(-2.09%)
May 18, 2015 8.160 8.160 8.140 8.140 1,483 -0.03(-0.37%)
May 14, 2015 8.170 8.170 8.170 8.170 800 -0.01(-0.14%)
May 13, 2015 8.181 8.181 8.181 8.181 519 +0.07(+0.89%)
May 12, 2015 8.109 8.109 8.109 8.109 931 +0.08(+0.98%)
May 11, 2015 8.031 8.031 8.030 8.030 800 -0.07(-0.86%)
May 08, 2015 8.101 8.101 8.100 8.100 400 -0.03(-0.37%)
May 07, 2015 8.099 8.130 8.090 8.130 2,258 -0.05(-0.61%)
May 06, 2015 8.200 8.200 8.150 8.180 4,195 +0.09(+1.11%)
Apr 30, 2015 8.060 8.090 8.030 8.090 80 -0.01(-0.08%)
Apr 29, 2015 8.100 8.100 8.097 8.097 4,030 -0.00(-0.04%)
Apr 28, 2015 8.020 8.100 8.020 8.100 1,660 +0.09(+1.12%)
Apr 27, 2015 7.940 8.025 7.940 8.010 3,046 +0.16(+2.04%)
Apr 24, 2015 7.840 7.850 7.840 7.850 12,102 +0.02(+0.26%)
Apr 23, 2015 7.801 7.830 7.801 7.830 1,812 +0.03(+0.38%)
Apr 22, 2015 7.860 7.860 7.800 7.800 4,301 -0.05(-0.64%)
Apr 21, 2015 7.850 7.860 7.840 7.850 4,544 +0.02(+0.30%)
Apr 20, 2015 7.826 7.826 7.826 7.826 287 -0.08(-1.06%)
Apr 17, 2015 7.960 7.960 7.910 7.910 3,195 -0.03(-0.38%)
Apr 16, 2015 7.960 7.960 7.940 7.940 3,923 +0.07(+0.89%)
Apr 15, 2015 7.850 7.900 7.850 7.870 2,315 +0.04(+0.51%)
Apr 14, 2015 7.833 7.870 7.810 7.830 2,598 +0.04(+0.51%)
Apr 13, 2015 7.840 7.840 7.830 7.790 926 -0.13(-1.64%)
Apr 10, 2015 7.930 7.930 7.890 7.920 9,320 +0.11(+1.41%)
Apr 09, 2015 7.811 7.812 7.810 7.810 1,810 -0.03(-0.39%)
Apr 08, 2015 7.900 7.900 7.840 7.840 7,500 -0.04(-0.50%)
Apr 06, 2015 7.900 7.880 7.880 7.880 6,100 +0.04(+0.51%)
Apr 02, 2015 7.830 7.840 7.840 7.840 8,300 -0.01(-0.13%)
Apr 01, 2015 7.830 7.890 7.820 7.850 3,380 +0.06(+0.77%)
Mar 31, 2015 7.790 7.800 7.790 7.790 77,279 -0.08(-1.02%)
Mar 27, 2015 7.870 7.870 7.870 7.870 600 -0.04(-0.51%)
Mar 26, 2015 7.960 7.970 7.910 7.910 3,950 +0.00(+0.00%)
Mar 25, 2015 7.930 7.930 7.870 7.910 7,746 +0.01(+0.13%)
Mar 24, 2015 7.871 7.940 7.871 7.900 8,930 -0.03(-0.38%)
Mar 23, 2015 7.919 7.930 7.919 7.930 2,100 +0.10(+1.29%)
Mar 20, 2015 7.802 7.829 7.800 7.829 4,670 +0.23(+3.01%)
Mar 18, 2015 7.550 7.600 7.600 7.600 2,600 +0.03(+0.40%)
Mar 17, 2015 7.550 7.600 7.550 7.570 3,043 -0.05(-0.61%)
Mar 16, 2015 7.610 7.616 7.610 7.616 1,945 +0.00(+0.01%)
Mar 12, 2015 7.600 7.616 7.616 7.616 20,800 +0.05(+0.61%)
Mar 11, 2015 7.570 7.570 7.570 7.570 6,545 -0.07(-0.92%)
Mar 10, 2015 7.640 7.640 7.640 7.640 146 -0.10(-1.29%)
Mar 09, 2015 7.720 7.740 7.720 7.740 1,010 +0.05(+0.65%)
Mar 06, 2015 7.740 7.740 7.690 7.690 4,600 -0.12(-1.54%)
Mar 05, 2015 7.810 7.830 7.800 7.811 1,519 +0.01(+0.19%)
Mar 04, 2015 7.780 7.820 7.780 7.796 1,754 -0.02(-0.31%)
Mar 03, 2015 7.770 7.820 7.770 7.820 2,088 -0.01(-0.13%)
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.