AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Total Return Structured Product Historical Stock Prices

(ETF)
RJI 
$5.165
*  
0.025
0.49%
Get RJI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RJI now


Community Rating:
View:    RJI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.15 5.17 5.13 5.165 382,195
12/01/2016 5.12 5.16 5.11 5.14 1,030,862
11/30/2016 5.19 5.19 5.03 5.05 325,571
11/29/2016 4.93 4.9598 4.92 4.92 99,075
11/28/2016 5.03 5.0626 5.02 5.02 71,131
11/25/2016 5 5.0178 4.98 4.99 57,428
11/23/2016 4.999 5.04 4.98 5.04 94,149
11/22/2016 5.01 5.03 4.9901 5.01 100,105
11/21/2016 4.96 5.02 4.95 5.01 163,226
11/18/2016 4.88 4.9 4.85 4.88 358,485
11/17/2016 4.9 4.9299 4.85 4.85 119,037
11/16/2016 4.88 4.9016 4.86 4.87 436,745
11/15/2016 4.85 4.9 4.85 4.88 165,359
11/14/2016 4.79 4.81 4.76 4.8 156,256
11/11/2016 4.89 4.89 4.8 4.81 433,861
11/10/2016 4.91 4.92 4.88 4.9 176,287
11/09/2016 4.86 4.95 4.86 4.92 146,361
11/08/2016 4.87 4.93 4.87 4.89 104,732
11/07/2016 4.89 4.91 4.87 4.9 95,803
11/04/2016 4.856 4.8899 4.856 4.86 75,946
11/03/2016 4.91 4.9299 4.88 4.89 115,938
11/02/2016 4.94 4.94 4.9 4.91 93,446
11/01/2016 4.98 5.009 4.944 4.95 1,136,961
10/31/2016 5.01 5.0276 4.97 4.97 111,059
10/28/2016 5.07 5.09 5.04 5.05 245,904
10/27/2016 5.05 5.08 5.05 5.06 86,101
10/26/2016 5.02 5.0699 5.02 5.04 38,895
10/25/2016 5.07 5.07 5.04 5.05 342,629
10/24/2016 5 5.08 5 5.07 55,622
10/21/2016 5.05 5.09 5.05 5.06 70,853
10/20/2016 5.08 5.0999 5.056 5.06 109,623
10/19/2016 5.08 5.15 5.08 5.12 169,703
10/18/2016 5.1 5.1099 5.08 5.09 187,333
10/17/2016 5.08 5.09 5.056 5.08 87,231
10/14/2016 5.08 5.1 5.07 5.09 67,999
10/13/2016 5.03 5.09 5.02 5.08 202,201
10/12/2016 5.06 5.07 5.04 5.04 67,501
10/11/2016 5.09 5.12 5.06 5.08 148,494
10/10/2016 5.09 5.1299 5.08 5.1 103,134
10/07/2016 5.06 5.08 5.03 5.04 111,311
10/06/2016 5.05 5.07 5.04 5.05 79,349
10/05/2016 5.04 5.06 4.978 5.04 151,330
10/04/2016 5.03 5.0499 5.01 5.01 318,620
10/03/2016 5.01 5.05 4.97 5.02 3,074,385
09/30/2016 5.01 5.02 4.99 5 83,267
09/29/2016 4.98 5.0145 4.9701 4.98 143,232
09/28/2016 4.89 4.9899 4.75 4.96 82,045
09/27/2016 4.9 4.9 4.8601 4.88 73,866
09/26/2016 4.92 4.96 4.92 4.92 66,142
09/23/2016 4.95 4.9799 4.89 4.9 81,327
09/22/2016 4.99 5 4.96 4.97 313,774
09/21/2016 4.91 4.9499 4.91 4.94 82,702
09/20/2016 4.84 4.9 4.84 4.89 630,594
09/19/2016 4.88 4.8899 4.84 4.84 714,678
09/16/2016 4.8 4.85 4.7903 4.85 102,636
09/15/2016 4.82 4.8599 4.8003 4.83 102,633
09/14/2016 4.83 4.84 4.81 4.82 194,633
09/13/2016 4.88 4.9 4.84 4.86 91,541
09/12/2016 4.89 4.93 4.88 4.91 112,930
09/09/2016 4.96 4.96 4.9 4.9 1,301,962
09/08/2016 4.93 5 4.92 4.98 160,281
09/07/2016 4.89 4.92 4.87 4.9192 401,747
09/06/2016 4.83 4.8899 4.83 4.87 265,198
09/02/2016 4.84 4.86 4.83 4.83 150,704
09/01/2016 4.8112 4.8253 4.77 4.79 2,728,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?