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, 2017 7.890 7.935 7.890 7.935 294 +0.01(+0.19%)
May 30, 2017 7.930 7.930 7.920 7.920 11,238 -0.04(-0.50%)
May 26, 2017 7.960 7.960 7.960 7.960 3,135 -0.01(-0.13%)
May 25, 2017 7.940 7.970 7.940 7.970 300 +0.01(+0.13%)
May 24, 2017 7.940 7.960 7.900 7.960 8,585 -0.01(-0.13%)
May 23, 2017 7.950 7.970 7.930 7.970 5,544 +0.03(+0.38%)
May 22, 2017 7.935 7.980 7.935 7.940 8,248 +0.05(+0.63%)
May 19, 2017 7.893 7.901 7.890 7.890 7,554 +0.06(+0.77%)
May 18, 2017 7.811 7.830 7.811 7.830 2,165 -0.06(-0.76%)
May 17, 2017 7.890 7.890 7.870 7.890 717 +0.04(+0.51%)
May 16, 2017 7.830 7.850 7.820 7.850 402 +0.04(+0.51%)
May 15, 2017 7.790 7.850 7.790 7.810 550 +0.05(+0.64%)
May 11, 2017 7.760 7.760 7.760 0 +0.06(+0.75%)
May 09, 2017 7.703 7.703 7.703 0 -0.04(-0.48%)
May 08, 2017 7.740 7.750 7.723 7.740 3,063 -0.06(-0.77%)
May 05, 2017 7.770 7.800 7.770 7.800 13,568 +0.03(+0.35%)
May 04, 2017 7.737 7.773 7.737 7.773 1,777 -0.04(-0.50%)
May 03, 2017 7.885 7.885 7.800 7.812 2,049 -0.17(-2.10%)
May 02, 2017 7.970 7.979 7.970 7.979 2,687 -0.03(-0.32%)
May 01, 2017 7.990 8.022 7.990 8.005 1,150 -0.02(-0.31%)
Apr 28, 2017 8.009 8.030 7.990 8.030 2,022 +0.04(+0.50%)
Apr 27, 2017 7.990 8.005 7.970 7.990 2,161 -0.03(-0.37%)
Apr 26, 2017 8.020 8.020 8.020 8.020 153 +0.01(+0.19%)
Apr 25, 2017 8.005 8.005 8.005 8.005 200 -0.02(-0.31%)
Apr 24, 2017 8.010 8.030 8.001 8.030 1,263 +0.01(+0.11%)
Apr 21, 2017 8.021 8.021 8.021 8.021 200 -0.04(-0.48%)
Apr 20, 2017 8.084 8.084 8.060 8.060 1,135 +0.02(+0.25%)
Apr 19, 2017 8.062 8.062 8.010 8.040 3,426 +0.02(+0.25%)
Apr 18, 2017 7.992 8.020 7.992 8.020 2,249 -0.17(-2.08%)
Apr 17, 2017 8.190 8.190 8.165 8.190 2,251 +0.07(+0.92%)
Apr 13, 2017 8.110 8.115 8.110 8.115 300 +0.04(+0.50%)
Apr 12, 2017 8.045 8.082 8.045 8.075 1,379 -0.01(-0.06%)
Apr 11, 2017 8.087 8.087 8.080 8.080 301 +0.01(+0.12%)
Apr 10, 2017 8.070 8.070 8.070 8.070 260 -0.09(-1.10%)
Apr 07, 2017 8.150 8.188 8.150 8.160 13,251 -0.02(-0.18%)
Apr 06, 2017 8.175 8.175 8.175 8.175 223 -0.03(-0.37%)
Apr 05, 2017 8.205 8.205 8.205 8.205 200 +0.04(+0.49%)
Apr 04, 2017 8.165 8.175 8.165 8.165 675 +0.00(+0.06%)
Apr 03, 2017 8.181 8.181 8.160 8.160 4,324 -0.12(-1.50%)
Mar 30, 2017 8.284 6 +0.06(+0.72%)
Mar 29, 2017 8.250 8.250 8.225 8.225 408 +0.04(+0.55%)
Mar 28, 2017 8.220 8.220 8.180 8.180 300 +0.08(+0.99%)
Mar 27, 2017 8.100 8.100 8.100 8.100 995 -0.06(-0.74%)
Mar 24, 2017 8.160 8.162 8.160 8.160 1,795 +0.01(+0.06%)
Mar 23, 2017 8.155 8.155 8.155 8.155 320 +0.01(+0.12%)
Mar 22, 2017 8.120 8.160 8.120 8.145 2,694 -0.02(-0.18%)
Mar 21, 2017 8.160 8.160 8.160 8.160 141 +0.05(+0.62%)
Mar 20, 2017 8.240 8.240 8.101 8.110 805 -0.00(-0.00%)
Mar 17, 2017 8.100 8.110 8.100 8.110 4,105 +0.05(+0.56%)
Mar 16, 2017 8.070 8.100 8.065 8.065 3,402 +0.04(+0.56%)
Mar 15, 2017 7.980 8.030 7.980 8.020 3,347 +0.06(+0.75%)
Mar 14, 2017 7.880 7.960 7.880 7.960 4,833 +0.02(+0.25%)
Mar 13, 2017 7.960 7.960 7.940 7.940 300 +0.05(+0.63%)
Mar 10, 2017 7.920 7.920 7.860 7.890 15,086 +0.01(+0.13%)
Mar 09, 2017 7.888 7.897 7.880 7.880 4,402 -0.05(-0.63%)
Mar 08, 2017 7.960 7.960 7.910 7.930 5,818 -0.06(-0.75%)
Mar 07, 2017 8.070 8.070 7.990 7.990 4,995 -0.09(-1.11%)
Mar 06, 2017 8.090 8.090 8.080 8.080 314 -0.07(-0.86%)
Mar 03, 2017 8.150 8.150 8.150 8.150 350 +0.02(+0.24%)
Mar 02, 2017 8.270 8.270 8.130 8.130 1,726 -0.18(-2.16%)
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.