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 26, 2016 6.970 6.970 6.970 6.970 97 +0.09(+1.31%)
May 25, 2016 6.880 6.880 6.880 6.880 1,651 -0.01(-0.19%)
May 24, 2016 6.893 6.893 6.893 6.893 202 -0.08(-1.17%)
May 23, 2016 6.940 6.974 6.930 6.974 4,209 -0.02(-0.35%)
May 20, 2016 7.005 7.005 6.999 6.999 2,671 +0.02(+0.28%)
May 19, 2016 6.990 7.030 6.980 6.980 8,571 -0.07(-0.99%)
May 18, 2016 7.100 7.100 7.050 7.050 2,563 -0.13(-1.76%)
May 17, 2016 7.177 7.177 7.177 7.177 134 +0.01(+0.09%)
May 16, 2016 7.160 7.170 7.160 7.170 319 +0.08(+1.12%)
May 13, 2016 7.130 7.130 7.090 7.090 346 -0.00(-0.07%)
May 12, 2016 7.160 7.160 7.095 7.095 469 -0.15(-2.00%)
May 11, 2016 7.201 7.240 7.201 7.240 8,928 +0.08(+1.08%)
May 10, 2016 7.119 7.163 7.119 7.163 1,484 +0.02(+0.29%)
May 09, 2016 7.160 7.177 7.100 7.142 7,705 -0.13(-1.76%)
May 06, 2016 7.309 7.309 7.270 7.270 575 -0.08(-1.09%)
May 04, 2016 7.340 7.350 7.350 7.350 94,700 +0.01(+0.07%)
May 03, 2016 7.330 7.345 7.330 7.345 401 -0.12(-1.57%)
Apr 29, 2016 7.460 7.460 7.460 7.462 38 +0.17(+2.36%)
Apr 27, 2016 7.290 7.290 7.290 7.290 600 +0.02(+0.31%)
Apr 22, 2016 7.340 7.268 7.268 7.268 800 +0.02(+0.24%)
Apr 21, 2016 7.255 7.300 7.250 7.250 1,046 -0.01(-0.13%)
Apr 20, 2016 7.320 7.320 7.260 7.260 8,032 +0.02(+0.29%)
Apr 19, 2016 7.220 7.250 7.220 7.239 4,123 +0.18(+2.53%)
Apr 18, 2016 7.030 7.060 7.030 7.060 3,200 +0.04(+0.57%)
Apr 15, 2016 7.020 7.020 7.020 7.020 510 -0.01(-0.14%)
Apr 14, 2016 7.010 7.030 7.010 7.030 783 -0.05(-0.77%)
Apr 13, 2016 7.070 7.084 7.070 7.084 2,399 +0.06(+0.91%)
Apr 12, 2016 6.970 7.020 6.961 7.020 3,520 +0.14(+2.02%)
Apr 11, 2016 6.881 6.881 6.881 6.881 2,014 +0.06(+0.89%)
Apr 08, 2016 6.840 6.840 6.820 6.820 450 -0.01(-0.14%)
Apr 07, 2016 6.810 6.830 6.810 6.830 2,360 -0.00(-0.02%)
Apr 06, 2016 6.780 6.832 6.780 6.832 1,062 -0.04(-0.55%)
Apr 05, 2016 6.850 6.869 6.850 6.869 1,731 +0.02(+0.28%)
Apr 04, 2016 6.860 6.860 6.850 6.850 609 -0.02(-0.29%)
Apr 01, 2016 6.870 6.870 6.870 6.870 114 -0.00(-0.07%)
Mar 30, 2016 6.940 6.940 6.860 6.875 131 -0.02(-0.22%)
Mar 28, 2016 6.890 6.890 6.890 6.890 300 -0.05(-0.72%)
Mar 23, 2016 6.940 6.940 6.940 6.940 200 -0.15(-2.11%)
Mar 18, 2016 7.090 7.090 7.090 7.090 500 +0.08(+1.14%)
Mar 16, 2016 7.020 7.010 7.010 7.010 1,100 +0.09(+1.30%)
Mar 15, 2016 6.920 6.931 6.920 6.920 13,527 -0.10(-1.48%)
Mar 14, 2016 7.024 7.024 7.024 7.024 200 -0.04(-0.51%)
Mar 11, 2016 7.060 7.060 7.060 7.060 301 +0.03(+0.43%)
Mar 10, 2016 7.060 7.060 7.030 7.030 896 -0.03(-0.36%)
Mar 09, 2016 7.000 7.055 7.000 7.055 838 +0.07(+0.93%)
Mar 08, 2016 7.140 7.140 6.990 6.990 4,293 -0.20(-2.77%)
Mar 07, 2016 7.170 7.189 7.170 7.189 644 +0.02(+0.26%)
Mar 04, 2016 7.170 7.010 7.010 7.170 329 +0.16(+2.28%)
Mar 03, 2016 7.010 7.010 7.010 7.010 4,000 +0.06(+0.93%)
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.