Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.81 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,550.37 +8.52 (+0.11%) BTC-USD
21,125.70 -1,684.44 (-7.38%) CMC Crypto 200
504.88 -36.72 (-6.78%)
RBOB Gasoline Sep 22 (RB=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 3.0296 | 3.0554 | 2.9664 | 2.9986 | 2.9986 | 17,909 |
| 18 Aug 2022 | 2.9314 | 3.0539 | 2.9314 | 3.0261 | 3.0261 | 38,546 |
| 17 Aug 2022 | 2.9311 | 2.9532 | 2.8615 | 2.9345 | 2.9345 | 43,062 |
| 16 Aug 2022 | 2.9312 | 2.9669 | 2.8797 | 2.9007 | 2.9007 | 36,621 |
| 15 Aug 2022 | 3.0593 | 3.0631 | 2.8881 | 2.9517 | 2.9517 | 32,373 |
| 12 Aug 2022 | 3.0638 | 3.0844 | 3.0044 | 3.0460 | 3.0460 | 38,814 |
| 11 Aug 2022 | 3.0626 | 3.1199 | 3.0381 | 3.0715 | 3.0715 | 45,468 |
| 10 Aug 2022 | 2.9785 | 3.0858 | 2.9214 | 3.0703 | 3.0703 | 59,798 |
| 09 Aug 2022 | 2.9013 | 2.9831 | 2.8562 | 2.9602 | 2.9602 | 48,924 |
| 08 Aug 2022 | 2.8499 | 2.9054 | 2.8288 | 2.8862 | 2.8862 | 56,574 |
| 05 Aug 2022 | 2.7636 | 2.8798 | 2.7586 | 2.8556 | 2.8556 | 55,945 |
| 04 Aug 2022 | 2.9319 | 2.9370 | 2.7575 | 2.7935 | 2.7935 | 42,622 |
| 03 Aug 2022 | 3.0366 | 3.1427 | 2.9001 | 2.9122 | 2.9122 | 56,226 |
| 02 Aug 2022 | 2.9977 | 3.1115 | 2.9403 | 3.0567 | 3.0567 | 49,487 |
| 01 Aug 2022 | 3.1070 | 3.1133 | 2.9101 | 2.9981 | 2.9981 | 56,469 |
| 29 Jul 2022 | 3.5489 | 3.7150 | 3.3663 | 3.4881 | 3.4881 | 58,105 |
| 28 Jul 2022 | 3.4467 | 3.5254 | 3.3119 | 3.4646 | 3.4646 | 23,122 |
| 27 Jul 2022 | 3.3700 | 3.4515 | 3.3435 | 3.4288 | 3.4288 | 20,396 |
| 26 Jul 2022 | 3.3732 | 3.4715 | 3.2887 | 3.3550 | 3.3550 | 33,327 |
| 25 Jul 2022 | 3.2318 | 3.3965 | 3.1867 | 3.3820 | 3.3820 | 40,505 |
| 22 Jul 2022 | 3.1500 | 3.2530 | 3.0891 | 3.2228 | 3.2228 | 34,544 |
| 21 Jul 2022 | 3.2636 | 3.2686 | 3.0248 | 3.1495 | 3.1495 | 35,818 |
| 20 Jul 2022 | 3.3067 | 3.3188 | 3.2450 | 3.2754 | 3.2754 | 30,273 |
| 19 Jul 2022 | 3.2512 | 3.3160 | 3.2000 | 3.3075 | 3.3075 | 35,607 |
| 18 Jul 2022 | 3.2068 | 3.3400 | 3.1575 | 3.2643 | 3.2643 | 41,486 |
| 15 Jul 2022 | 3.1904 | 3.2780 | 3.1338 | 3.2132 | 3.2132 | 41,940 |
| 14 Jul 2022 | 3.2581 | 3.2834 | 3.0999 | 3.1868 | 3.1868 | 57,731 |
| 13 Jul 2022 | 3.2459 | 3.2839 | 3.1497 | 3.2337 | 3.2337 | 64,475 |
| 12 Jul 2022 | 3.4433 | 3.4586 | 3.2264 | 3.2646 | 3.2646 | 45,599 |
| 11 Jul 2022 | 3.4545 | 3.4800 | 3.3648 | 3.4622 | 3.4622 | 49,832 |
| 08 Jul 2022 | 3.4126 | 3.4818 | 3.3481 | 3.4471 | 3.4471 | 40,285 |
| 07 Jul 2022 | 3.2250 | 3.4855 | 3.2100 | 3.4204 | 3.4204 | 53,674 |
| 06 Jul 2022 | 3.3708 | 3.4015 | 3.1880 | 3.2366 | 3.2366 | 47,886 |
| 05 Jul 2022 | 3.6581 | 3.7528 | 3.2726 | 3.3290 | 3.3290 | 76,156 |
| 04 Jul 2022 | - | - | - | - | - | - |
| 01 Jul 2022 | 3.5571 | 3.7330 | 3.5075 | 3.6878 | 3.6878 | 63,417 |
| 30 Jun 2022 | 3.7439 | 3.7460 | 3.5667 | 3.6498 | 3.6498 | 64,846 |
| 29 Jun 2022 | 3.9041 | 3.9560 | 3.7517 | 3.8270 | 3.8270 | 24,804 |
| 28 Jun 2022 | 3.8620 | 3.9442 | 3.7813 | 3.9351 | 3.9351 | 27,383 |
| 27 Jun 2022 | 3.8748 | 3.9293 | 3.8119 | 3.8372 | 3.8372 | 33,646 |
| 24 Jun 2022 | 3.7566 | 3.8937 | 3.7296 | 3.8848 | 3.8848 | 33,491 |
| 23 Jun 2022 | 3.8157 | 3.8733 | 3.7090 | 3.7656 | 3.7656 | 40,665 |
| 22 Jun 2022 | 3.8047 | 3.8445 | 3.6484 | 3.8341 | 3.8341 | 43,684 |
| 21 Jun 2022 | 3.8595 | 3.9450 | 3.7170 | 3.7945 | 3.7945 | 49,530 |
| 20 Jun 2022 | 3.8595 | 3.8595 | 3.7170 | 3.8460 | 3.8460 | 57,574 |
| 17 Jun 2022 | 3.9127 | 3.9521 | 3.6432 | 3.7930 | 3.7930 | 57,574 |
| 16 Jun 2022 | 3.8952 | 3.9666 | 3.8036 | 3.9558 | 3.9558 | 46,363 |
| 15 Jun 2022 | 3.9965 | 4.0410 | 3.8616 | 3.8942 | 3.8942 | 53,103 |
| 14 Jun 2022 | 4.0100 | 4.1299 | 3.9433 | 3.9938 | 3.9938 | 51,927 |
| 13 Jun 2022 | 4.1605 | 4.1699 | 3.9723 | 4.0353 | 4.0353 | 64,966 |
| 10 Jun 2022 | 4.2440 | 4.3224 | 4.1259 | 4.1722 | 4.1722 | 61,134 |
| 09 Jun 2022 | 4.2238 | 4.3144 | 4.1720 | 4.2762 | 4.2762 | 54,992 |
| 08 Jun 2022 | 4.1642 | 4.2530 | 4.0822 | 4.2219 | 4.2219 | 66,330 |
| 07 Jun 2022 | 4.2377 | 4.2412 | 4.0527 | 4.1577 | 4.1577 | 68,560 |
| 06 Jun 2022 | 4.2725 | 4.3260 | 4.1845 | 4.1930 | 4.1930 | 50,577 |
| 03 Jun 2022 | 4.2495 | 4.3096 | 4.1550 | 4.2522 | 4.2522 | 48,330 |
| 02 Jun 2022 | 4.0648 | 4.2391 | 3.9900 | 4.1909 | 4.1909 | 61,643 |
| 01 Jun 2022 | 3.9598 | 4.1028 | 3.9373 | 4.0716 | 4.0716 | 60,158 |
| 31 May 2022 | 4.0234 | 4.1626 | 3.9947 | 4.0804 | 4.0804 | 82,411 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 3.8716 | 4.0285 | 3.8567 | 4.0158 | 4.0158 | 25,633 |
| 26 May 2022 | 3.8464 | 3.9270 | 3.8153 | 3.8774 | 3.8774 | 38,034 |
| 25 May 2022 | 3.8137 | 3.8882 | 3.7860 | 3.8317 | 3.8317 | 36,215 |
| 24 May 2022 | 3.6670 | 3.8165 | 3.6278 | 3.8110 | 3.8110 | 44,528 |
| 23 May 2022 | 3.8420 | 3.8638 | 3.6314 | 3.7977 | 3.7977 | 45,354 |
| 20 May 2022 | 3.8164 | 3.8960 | 3.7801 | 3.8370 | 3.8370 | 42,038 |
| 19 May 2022 | 3.7190 | 3.8370 | 3.5435 | 3.8317 | 3.8317 | 46,753 |
| 18 May 2022 | 3.9653 | 3.9826 | 3.6790 | 3.7206 | 3.7206 | 63,812 |
| 17 May 2022 | 4.0186 | 4.0524 | 3.9048 | 3.9417 | 3.9417 | 56,762 |
| 16 May 2022 | 3.9575 | 4.0640 | 3.9146 | 4.0229 | 4.0229 | 48,996 |
| 13 May 2022 | 3.8066 | 3.9733 | 3.7970 | 3.9578 | 3.9578 | 68,894 |
| 12 May 2022 | 3.6680 | 3.8114 | 3.6161 | 3.7917 | 3.7917 | 61,135 |
| 11 May 2022 | 3.5172 | 3.7087 | 3.5057 | 3.6855 | 3.6855 | 59,486 |
| 10 May 2022 | 3.6334 | 3.6636 | 3.5025 | 3.5415 | 3.5415 | 56,763 |
| 09 May 2022 | 3.8129 | 3.8312 | 3.6151 | 3.6419 | 3.6419 | 63,191 |
| 06 May 2022 | 3.6700 | 3.8220 | 3.6334 | 3.7590 | 3.7590 | 67,589 |
| 05 May 2022 | 3.6624 | 3.7222 | 3.5938 | 3.6587 | 3.6587 | 45,541 |
| 04 May 2022 | 3.5444 | 3.6754 | 3.5400 | 3.6523 | 3.6523 | 58,832 |
| 03 May 2022 | 3.4956 | 3.5445 | 3.4412 | 3.5012 | 3.5012 | 61,882 |
| 02 May 2022 | 3.4350 | 3.5320 | 3.3466 | 3.5101 | 3.5101 | 58,558 |
| 29 Apr 2022 | 3.4709 | 3.5243 | 3.4591 | 3.4721 | 3.4721 | 59,324 |
| 28 Apr 2022 | 3.4378 | 3.5344 | 3.4152 | 3.5034 | 3.5034 | 22,215 |
| 27 Apr 2022 | 3.3720 | 3.4780 | 3.3251 | 3.4560 | 3.4560 | 31,882 |
| 26 Apr 2022 | 3.2408 | 3.3755 | 3.2033 | 3.3388 | 3.3388 | 32,375 |
| 25 Apr 2022 | 3.2986 | 3.2986 | 3.1372 | 3.2398 | 3.2398 | 32,328 |
| 22 Apr 2022 | 3.3270 | 3.3333 | 3.2539 | 3.3050 | 3.3050 | 36,437 |
| 21 Apr 2022 | 3.3125 | 3.3496 | 3.2703 | 3.3386 | 3.3386 | 26,413 |
| 20 Apr 2022 | 3.2324 | 3.3050 | 3.1943 | 3.2848 | 3.2848 | 31,547 |
| 19 Apr 2022 | 3.3506 | 3.3885 | 3.2095 | 3.2474 | 3.2474 | 26,444 |
| 18 Apr 2022 | 3.3922 | 3.4456 | 3.3317 | 3.3781 | 3.3781 | 30,032 |
| 14 Apr 2022 | 3.2941 | 3.3993 | 3.2346 | 3.3814 | 3.3814 | 45,791 |
| 13 Apr 2022 | 3.1763 | 3.3011 | 3.1388 | 3.2913 | 3.2913 | 47,301 |
| 12 Apr 2022 | 3.0325 | 3.1757 | 3.0093 | 3.1538 | 3.1538 | 43,819 |
| 11 Apr 2022 | 3.1250 | 3.1284 | 2.9931 | 3.0031 | 3.0031 | 50,866 |
| 08 Apr 2022 | 3.0422 | 3.1415 | 3.0166 | 3.1316 | 3.1316 | 50,070 |
| 07 Apr 2022 | 3.0840 | 3.1385 | 2.9867 | 3.0398 | 3.0398 | 46,962 |
| 06 Apr 2022 | 3.1477 | 3.2100 | 3.0338 | 3.0462 | 3.0462 | 39,841 |
| 05 Apr 2022 | 3.2174 | 3.2545 | 3.1092 | 3.1649 | 3.1649 | 40,479 |
| 04 Apr 2022 | 3.1499 | 3.2435 | 3.1180 | 3.1981 | 3.1981 | 41,111 |
| 01 Apr 2022 | 3.1595 | 3.1920 | 3.0948 | 3.1535 | 3.1535 | 45,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
