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, 2018 8.720 8.730 8.720 8.730 3,000 -0.00(-0.02%)
May 30, 2018 8.720 8.732 8.720 8.732 300 +0.09(+1.06%)
May 23, 2018 8.640 8.640 8.640 0 -0.09(-1.03%)
May 17, 2018 8.730 8.730 8.730 0 +0.08(+0.88%)
May 15, 2018 8.654 8.654 8.654 50 -0.08(-0.87%)
May 11, 2018 8.730 8.730 8.730 0 -0.02(-0.20%)
May 10, 2018 8.777 8.777 8.748 8.748 426 +0.02(+0.19%)
May 09, 2018 8.731 8.731 8.731 8.731 1,150 +0.05(+0.57%)
May 08, 2018 8.690 8.700 8.681 8.681 2,200 -0.09(-1.01%)
May 07, 2018 8.739 8.770 8.739 8.770 7,137 +0.10(+1.15%)
May 03, 2018 8.670 8.670 8.670 20 -0.02(-0.23%)
May 02, 2018 8.690 8.690 8.690 8.690 4,603 +0.05(+0.58%)
Apr 30, 2018 8.640 8.640 8.640 0 -0.04(-0.46%)
Apr 25, 2018 8.680 8.680 8.680 0 -0.10(-1.14%)
Apr 23, 2018 8.780 8.780 8.780 215 -0.24(-2.66%)
Apr 20, 2018 9.020 9.020 9.020 9.020 550 -0.06(-0.66%)
Apr 19, 2018 9.080 9.080 9.080 9.080 300 -0.05(-0.57%)
Apr 18, 2018 9.140 9.140 9.132 9.132 502 +0.27(+3.08%)
Apr 16, 2018 8.859 8.859 8.859 0 +0.10(+1.13%)
Apr 13, 2018 8.701 8.780 8.701 8.760 6,300 +0.04(+0.46%)
Apr 10, 2018 8.720 8.720 8.720 0 +0.22(+2.59%)
Apr 04, 2018 8.500 8.500 8.500 3 -0.09(-1.07%)
Apr 02, 2018 8.592 8.592 8.592 1 +0.06(+0.72%)
Mar 29, 2018 8.530 8.530 8.530 0 +0.00(+0.02%)
Mar 27, 2018 8.528 8.528 8.528 114 -0.11(-1.23%)
Mar 26, 2018 8.592 8.634 8.592 8.634 449 +0.03(+0.34%)
Mar 23, 2018 8.605 8.605 8.605 8.605 200 +0.06(+0.69%)
Mar 22, 2018 8.537 8.600 8.537 8.546 1,870 -0.01(-0.16%)
Mar 20, 2018 8.560 8.560 8.560 0 -0.01(-0.15%)
Mar 16, 2018 8.573 8.573 8.573 0 -0.03(-0.33%)
Mar 15, 2018 8.601 8.601 8.601 8.601 111 -0.15(-1.72%)
Mar 14, 2018 8.752 8.752 8.752 8.752 668 +0.06(+0.65%)
Mar 13, 2018 8.695 8.695 8.695 8.695 532 +0.01(+0.17%)
Mar 09, 2018 8.680 8.680 8.680 140 +0.06(+0.71%)
Mar 08, 2018 8.623 8.623 8.619 8.619 1,025 -0.03(-0.31%)
Mar 07, 2018 8.661 8.700 8.646 8.646 6,366 -0.13(-1.52%)
Mar 06, 2018 8.750 8.780 8.750 8.780 4,775 +0.09(+1.09%)
Mar 05, 2018 8.700 8.700 8.685 8.685 4,197 -0.06(-0.74%)
Mar 02, 2018 8.750 8.750 8.750 8.750 101 -0.02(-0.23%)
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.