Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,797.10 -714.71 (-1.13%) CMC Crypto 200
885.54 0.00 (0.00%)
RBOB Gasoline Jan 26 (RBF26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 2.1029 | 2.1029 | 2.1029 | 2.1029 | 2.1029 | 3 |
| 12 Apr 2024 | 2.1066 | 2.1066 | 2.1066 | 2.1066 | 2.1066 | 3 |
| 11 Apr 2024 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | 6 |
| 10 Apr 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 19 |
| 09 Apr 2024 | 2.0959 | 2.0959 | 2.0959 | 2.0959 | 2.0959 | 2 |
| 08 Apr 2024 | 2.1039 | 2.1039 | 2.1039 | 2.1039 | 2.1039 | - |
| 05 Apr 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 3 |
| 04 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 3 |
| 03 Apr 2024 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | - |
| 02 Apr 2024 | 2.0869 | 2.0869 | 2.0869 | 2.0869 | 2.0869 | 1 |
| 01 Apr 2024 | 2.0668 | 2.0668 | 2.0668 | 2.0668 | 2.0668 | - |
| 28 Mar 2024 | 2.0679 | 2.0679 | 2.0679 | 2.0679 | 2.0679 | 4 |
| 27 Mar 2024 | 2.0455 | 2.0455 | 2.0455 | 2.0455 | 2.0455 | - |
| 26 Mar 2024 | 2.0396 | 2.0396 | 2.0396 | 2.0396 | 2.0396 | - |
| 25 Mar 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
| 22 Mar 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 21 Mar 2024 | 2.0377 | 2.0481 | 2.0377 | 2.0481 | 2.0481 | 7 |
| 20 Mar 2024 | 2.0423 | 2.0423 | 2.0423 | 2.0423 | 2.0423 | - |
| 19 Mar 2024 | 2.0606 | 2.0606 | 2.0606 | 2.0606 | 2.0606 | - |
| 18 Mar 2024 | 2.0500 | 2.0524 | 2.0500 | 2.0524 | 2.0524 | 2 |
| 15 Mar 2024 | 2.0365 | 2.0365 | 2.0365 | 2.0365 | 2.0365 | 1 |
| 14 Mar 2024 | 2.0301 | 2.0301 | 2.0301 | 2.0301 | 2.0301 | 1 |
| 13 Mar 2024 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | - |
| 12 Mar 2024 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | - |
| 11 Mar 2024 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | - |
| 08 Mar 2024 | 1.9553 | 1.9553 | 1.9553 | 1.9553 | 1.9553 | - |
| 07 Mar 2024 | 1.9737 | 1.9737 | 1.9737 | 1.9737 | 1.9737 | - |
| 06 Mar 2024 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | - |
| 05 Mar 2024 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | 6 |
| 04 Mar 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 2 |
| 01 Mar 2024 | 1.9782 | 1.9782 | 1.9782 | 1.9782 | 1.9782 | 1 |
| 29 Feb 2024 | 1.9559 | 1.9559 | 1.9559 | 1.9559 | 1.9559 | 1 |
| 28 Feb 2024 | 1.9569 | 1.9569 | 1.9566 | 1.9566 | 1.9566 | 13 |
| 27 Feb 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 4 |
| 26 Feb 2024 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 4 |
| 23 Feb 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 21 |
| 22 Feb 2024 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 13 |
| 21 Feb 2024 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 6 |
| 20 Feb 2024 | 1.9304 | 1.9304 | 1.9304 | 1.9304 | 1.9304 | 1 |
| 16 Feb 2024 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | 1 |
| 15 Feb 2024 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | 5 |
| 14 Feb 2024 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | 1 |
| 13 Feb 2024 | 1.9561 | 1.9561 | 1.9561 | 1.9561 | 1.9561 | - |
| 12 Feb 2024 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | - |
| 09 Feb 2024 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | - |
| 08 Feb 2024 | 1.9372 | 1.9372 | 1.9372 | 1.9372 | 1.9372 | - |
| 07 Feb 2024 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | 1 |
| 06 Feb 2024 | 1.9000 | 1.9000 | 1.8948 | 1.8948 | 1.8948 | 7 |
| 05 Feb 2024 | 1.8892 | 1.8892 | 1.8892 | 1.8892 | 1.8892 | - |
| 02 Feb 2024 | 1.8600 | 1.8647 | 1.8600 | 1.8647 | 1.8647 | 2 |
| 01 Feb 2024 | 1.8929 | 1.8929 | 1.8929 | 1.8929 | 1.8929 | 1 |
| 31 Jan 2024 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1 |
| 30 Jan 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1 |
| 29 Jan 2024 | 1.9654 | 1.9654 | 1.9654 | 1.9654 | 1.9654 | - |
| 26 Jan 2024 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1 |
| 25 Jan 2024 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | - |
| 24 Jan 2024 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | - |
| 23 Jan 2024 | 1.9451 | 1.9451 | 1.9451 | 1.9451 | 1.9451 | - |
| 22 Jan 2024 | 1.9589 | 1.9589 | 1.9589 | 1.9589 | 1.9589 | - |
| 19 Jan 2024 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | - |
| 18 Jan 2024 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | - |
| 17 Jan 2024 | 1.9203 | 1.9203 | 1.9203 | 1.9203 | 1.9203 | - |
| 16 Jan 2024 | 1.9211 | 1.9211 | 1.9211 | 1.9211 | 1.9211 | - |
| 12 Jan 2024 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | - |
| 11 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 10 Jan 2024 | 1.9000 | 1.9000 | 1.8952 | 1.8952 | 1.8952 | 7 |
| 09 Jan 2024 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | - |
| 08 Jan 2024 | 1.8868 | 1.8868 | 1.8868 | 1.8868 | 1.8868 | - |
| 05 Jan 2024 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | - |
| 04 Jan 2024 | 1.9201 | 1.9201 | 1.9201 | 1.9201 | 1.9201 | - |
| 03 Jan 2024 | 1.9393 | 1.9393 | 1.9393 | 1.9393 | 1.9393 | - |
| 02 Jan 2024 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | - |
| 29 Dec 2023 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | - |
| 28 Dec 2023 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | - |
| 27 Dec 2023 | 1.9452 | 1.9452 | 1.9452 | 1.9452 | 1.9452 | - |
| 26 Dec 2023 | 1.9676 | 1.9676 | 1.9676 | 1.9676 | 1.9676 | - |
| 22 Dec 2023 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | - |
| 21 Dec 2023 | 1.9667 | 1.9667 | 1.9667 | 1.9667 | 1.9667 | - |
| 20 Dec 2023 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | - |
| 19 Dec 2023 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | - |
| 18 Dec 2023 | 1.9732 | 1.9732 | 1.9732 | 1.9732 | 1.9732 | - |
| 15 Dec 2023 | 1.9569 | 1.9569 | 1.9569 | 1.9569 | 1.9569 | - |
| 14 Dec 2023 | 1.9456 | 1.9456 | 1.9456 | 1.9456 | 1.9456 | - |
| 13 Dec 2023 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | - |
| 12 Dec 2023 | 1.8771 | 1.8771 | 1.8771 | 1.8771 | 1.8771 | - |
| 11 Dec 2023 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | - |
| 08 Dec 2023 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | - |
| 07 Dec 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 06 Dec 2023 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | - |
| 05 Dec 2023 | 1.9488 | 1.9488 | 1.9384 | 1.9384 | 1.9384 | 6 |
| 04 Dec 2023 | 1.9519 | 1.9519 | 1.9519 | 1.9519 | 1.9519 | - |
| 01 Dec 2023 | 1.9445 | 1.9445 | 1.9445 | 1.9445 | 1.9445 | - |
| 30 Nov 2023 | 1.9707 | 1.9707 | 1.9707 | 1.9707 | 1.9707 | - |
| 29 Nov 2023 | 2.0198 | 2.0198 | 2.0198 | 2.0198 | 2.0198 | - |
| 28 Nov 2023 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
| 27 Nov 2023 | 1.9727 | 1.9727 | 1.9727 | 1.9727 | 1.9727 | - |
| 24 Nov 2023 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 1 |
| 21 Nov 2023 | 2.0389 | 2.0389 | 2.0389 | 2.0389 | 2.0389 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.