Quantcast

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

(ETF)
RJI 
$5.59
*  
unch
unch
Get RJI Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading RJI now


Community Rating:
View:    RJI Pre-Market
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 5.59 5.60 5.56 5.59 124,673
06/18/2018 5.56 5.6 5.56 5.59 124,673
06/15/2018 5.63 5.64 5.4034 5.59 101,190
06/14/2018 5.72 5.73 5.681 5.7 359,609
06/13/2018 5.76 5.76 5.7067 5.72 125,647
06/12/2018 5.708 5.7492 5.7001 5.73 244,620
06/11/2018 5.69 5.73 5.69 5.71 84,321
06/08/2018 5.7 5.7534 5.7 5.73 126,325
06/07/2018 5.78 5.78 5.725 5.74 193,284
06/06/2018 5.72 5.73 5.695 5.72 179,638
06/05/2018 5.66 5.71 5.635 5.69 864,283
06/04/2018 5.79 5.79 5.68 5.68 200,780
06/01/2018 5.79 5.79 5.745 5.75 1,464,112
05/31/2018 5.79 5.82 5.77 5.79 113,253
05/30/2018 5.73 5.8 5.73 5.79 115,757
05/29/2018 5.75 5.7899 5.74 5.755 31,327
05/25/2018 5.82 5.82 5.7701 5.8 104,304
05/24/2018 5.85 5.8869 5.85 5.85 150,141
05/23/2018 5.84 5.95 5.84 5.875 52,021
05/22/2018 5.88 5.9 5.87 5.87 341,851
05/21/2018 5.82 5.86 5.81 5.85 493,579
05/18/2018 5.8 5.83 5.8 5.82 422,137
05/17/2018 5.81 5.83 5.79 5.81 163,423
05/16/2018 5.74 5.7933 5.74 5.78 129,434
05/15/2018 5.76 5.789 5.752 5.76 123,896
05/14/2018 5.77 5.79 5.77 5.79 159,394
05/11/2018 5.77 5.7939 5.75 5.75 96,276
05/10/2018 5.78 5.79 5.769 5.79 298,354
05/09/2018 5.86 5.955 5.76 5.77 89,801
05/08/2018 5.742 5.75 5.67 5.75 292,719
05/07/2018 5.78 5.78 5.72 5.72 265,681
05/04/2018 5.69 5.75 5.69 5.73 173,782
05/03/2018 5.67 5.71 5.65 5.71 209,154
05/02/2018 5.65 5.6999 5.65 5.68 144,839
05/01/2018 5.67 5.68 5.65 5.68 154,512
04/30/2018 5.65 5.7 5.65 5.68 127,272
04/27/2018 5.63 5.68 5.63 5.66 101,855
04/26/2018 5.71 5.71 5.66 5.675 39,507
04/25/2018 5.66 5.665 5.6298 5.655 194,261
04/24/2018 5.67 5.6824 5.64 5.64 84,592
04/23/2018 5.64 5.68 5.64 5.675 347,679
04/20/2018 5.67 5.709 5.66 5.69 526,766
04/19/2018 5.75 5.75 5.69 5.7 317,877
04/18/2018 5.71 5.74 5.6974 5.74 183,248
04/17/2018 5.59 5.63 5.59 5.62 303,044
04/16/2018 5.62 5.6433 5.61 5.62 102,479
04/13/2018 5.63 5.65 5.62 5.62 261,924
04/12/2018 5.6 5.63 5.58 5.63 96,147
04/11/2018 5.6 5.6599 5.6 5.63 86,117
04/10/2018 5.54 5.6 5.54 5.59 127,681
04/09/2018 5.42 5.54 5.42 5.51 57,843
04/06/2018 5.4 5.48 5.3335 5.45 87,199
04/05/2018 5.458 5.48 5.45 5.47 152,213
04/04/2018 5.39 5.47 5.37 5.45 359,680
04/03/2018 5.47 5.49 5.46 5.47 239,323
04/02/2018 5.51 5.51 5.45 5.45 226,007
03/29/2018 5.47 5.52 5.47 5.52 238,558
03/28/2018 5.47 5.49 5.45 5.47 97,139
03/27/2018 5.53 5.53 5.48 5.48 336,483
03/26/2018 5.52 5.52 5.495 5.5 330,879
03/23/2018 5.48 5.5192 5.48 5.5 502,065
03/22/2018 5.49 5.49 5.47 5.47 261,774
03/21/2018 5.47 5.54 5.47 5.53 105,518
03/20/2018 5.44 5.465 5.43 5.44 853,907
03/19/2018 5.44 5.44 5.401 5.43 135,876
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RJI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio