Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,886.34 -810.77 (-1.29%) CMC Crypto 200
1,274.52 -16.87 (-1.31%)
RBOB Gasoline Jan 27 (RBF27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:05AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.9332 | 1.9332 | 1.9332 | 1.9332 | 1.9332 | - |
| 10 May 2024 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | - |
| 09 May 2024 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | - |
| 08 May 2024 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | - |
| 07 May 2024 | 1.9248 | 1.9248 | 1.9248 | 1.9248 | 1.9248 | - |
| 06 May 2024 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | - |
| 03 May 2024 | 1.9174 | 1.9174 | 1.9174 | 1.9174 | 1.9174 | - |
| 02 May 2024 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | - |
| 01 May 2024 | 1.9107 | 1.9107 | 1.9107 | 1.9107 | 1.9107 | - |
| 30 Apr 2024 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | - |
| 29 Apr 2024 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | - |
| 26 Apr 2024 | 2.0079 | 2.0079 | 2.0079 | 2.0079 | 2.0079 | - |
| 25 Apr 2024 | 2.0063 | 2.0063 | 2.0063 | 2.0063 | 2.0063 | - |
| 24 Apr 2024 | 1.9934 | 1.9934 | 1.9934 | 1.9934 | 1.9934 | - |
| 23 Apr 2024 | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 1.9911 | - |
| 22 Apr 2024 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | - |
| 19 Apr 2024 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | - |
| 18 Apr 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| 17 Apr 2024 | 1.9844 | 1.9844 | 1.9844 | 1.9844 | 1.9844 | - |
| 16 Apr 2024 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | - |
| 15 Apr 2024 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | - |
| 12 Apr 2024 | 2.0283 | 2.0283 | 2.0283 | 2.0283 | 2.0283 | - |
| 11 Apr 2024 | 2.0131 | 2.0131 | 2.0131 | 2.0131 | 2.0131 | - |
| 10 Apr 2024 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | - |
| 09 Apr 2024 | 2.0192 | 2.0192 | 2.0192 | 2.0192 | 2.0192 | - |
| 08 Apr 2024 | 2.0247 | 2.0247 | 2.0247 | 2.0247 | 2.0247 | - |
| 05 Apr 2024 | 2.0348 | 2.0348 | 2.0348 | 2.0348 | 2.0348 | - |
| 04 Apr 2024 | 2.0385 | 2.0385 | 2.0385 | 2.0385 | 2.0385 | - |
| 03 Apr 2024 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | - |
| 02 Apr 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
| 01 Apr 2024 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | - |
| 28 Mar 2024 | 2.0085 | 2.0085 | 2.0085 | 2.0085 | 2.0085 | - |
| 27 Mar 2024 | 1.9868 | 1.9868 | 1.9868 | 1.9868 | 1.9868 | - |
| 26 Mar 2024 | 1.9802 | 1.9802 | 1.9802 | 1.9802 | 1.9802 | - |
| 25 Mar 2024 | 1.9908 | 1.9908 | 1.9908 | 1.9908 | 1.9908 | - |
| 22 Mar 2024 | 1.9716 | 1.9716 | 1.9716 | 1.9716 | 1.9716 | - |
| 21 Mar 2024 | 1.9883 | 1.9883 | 1.9883 | 1.9883 | 1.9883 | - |
| 20 Mar 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| 19 Mar 2024 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | - |
| 18 Mar 2024 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | - |
| 15 Mar 2024 | 1.9797 | 1.9797 | 1.9797 | 1.9797 | 1.9797 | - |
| 14 Mar 2024 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | - |
| 13 Mar 2024 | 1.9626 | 1.9626 | 1.9626 | 1.9626 | 1.9626 | - |
| 12 Mar 2024 | 1.9265 | 1.9265 | 1.9265 | 1.9265 | 1.9265 | - |
| 11 Mar 2024 | 1.9269 | 1.9269 | 1.9269 | 1.9269 | 1.9269 | - |
| 08 Mar 2024 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | - |
| 07 Mar 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 06 Mar 2024 | 1.9127 | 1.9127 | 1.9127 | 1.9127 | 1.9127 | - |
| 05 Mar 2024 | 1.9002 | 1.9002 | 1.9002 | 1.9002 | 1.9002 | - |
| 04 Mar 2024 | 1.9175 | 1.9175 | 1.9175 | 1.9175 | 1.9175 | - |
| 01 Mar 2024 | 1.9224 | 1.9224 | 1.9224 | 1.9224 | 1.9224 | - |
| 29 Feb 2024 | 1.9029 | 1.9029 | 1.9029 | 1.9029 | 1.9029 | - |
| 28 Feb 2024 | 1.9039 | 1.9039 | 1.9036 | 1.9036 | 1.9036 | - |
| 27 Feb 2024 | 1.9252 | 1.9252 | 1.9252 | 1.9252 | 1.9252 | - |
| 26 Feb 2024 | 1.9088 | 1.9088 | 1.9088 | 1.9088 | 1.9088 | - |
| 23 Feb 2024 | 1.8825 | 1.8825 | 1.8825 | 1.8825 | 1.8825 | - |
| 22 Feb 2024 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | - |
| 21 Feb 2024 | 1.9034 | 1.9034 | 1.9034 | 1.9034 | 1.9034 | - |
| 20 Feb 2024 | 1.8857 | 1.8857 | 1.8857 | 1.8857 | 1.8857 | - |
| 16 Feb 2024 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | - |
| 15 Feb 2024 | 1.9159 | 1.9159 | 1.9159 | 1.9159 | 1.9159 | - |
| 14 Feb 2024 | 1.8882 | 1.8882 | 1.8882 | 1.8882 | 1.8882 | - |
| 13 Feb 2024 | 1.9114 | 1.9114 | 1.9114 | 1.9114 | 1.9114 | - |
| 12 Feb 2024 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | - |
| 09 Feb 2024 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | - |
| 08 Feb 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 07 Feb 2024 | 1.8691 | 1.8691 | 1.8691 | 1.8691 | 1.8691 | - |
| 06 Feb 2024 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | - |
| 05 Feb 2024 | 1.8528 | 1.8528 | 1.8528 | 1.8528 | 1.8528 | - |
| 02 Feb 2024 | 1.8283 | 1.8283 | 1.8283 | 1.8283 | 1.8283 | - |
| 01 Feb 2024 | 1.8542 | 1.8542 | 1.8542 | 1.8542 | 1.8542 | - |
| 31 Jan 2024 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | - |
| 30 Jan 2024 | 1.9250 | 1.9332 | 1.9250 | 1.9332 | 1.9332 | 7 |
| 29 Jan 2024 | 1.9246 | 1.9246 | 1.9246 | 1.9246 | 1.9246 | 7 |
| 26 Jan 2024 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | - |
| 25 Jan 2024 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | - |
| 24 Jan 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 23 Jan 2024 | 1.8978 | 1.8978 | 1.8978 | 1.8978 | 1.8978 | - |
| 22 Jan 2024 | 1.9116 | 1.9116 | 1.9116 | 1.9116 | 1.9116 | - |
| 19 Jan 2024 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | - |
| 18 Jan 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 17 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 16 Jan 2024 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | - |
| 12 Jan 2024 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | - |
| 11 Jan 2024 | 1.8697 | 1.8697 | 1.8697 | 1.8697 | 1.8697 | - |
| 10 Jan 2024 | 1.8538 | 1.8538 | 1.8538 | 1.8538 | 1.8538 | - |
| 09 Jan 2024 | 1.8623 | 1.8623 | 1.8623 | 1.8623 | 1.8623 | - |
| 08 Jan 2024 | 1.8448 | 1.8448 | 1.8448 | 1.8448 | 1.8448 | - |
| 05 Jan 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 04 Jan 2024 | 1.8761 | 1.8761 | 1.8761 | 1.8761 | 1.8761 | - |
| 03 Jan 2024 | 1.8953 | 1.8953 | 1.8953 | 1.8953 | 1.8953 | - |
| 02 Jan 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | - |
| 29 Dec 2023 | 1.8568 | 1.8568 | 1.8568 | 1.8568 | 1.8568 | - |
| 28 Dec 2023 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | - |
| 27 Dec 2023 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | - |
| 26 Dec 2023 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | - |
| 22 Dec 2023 | 1.9019 | 1.9019 | 1.9019 | 1.9019 | 1.9019 | - |
| 21 Dec 2023 | 1.9272 | 1.9272 | 1.9272 | 1.9272 | 1.9272 | - |
| 20 Dec 2023 | 1.9381 | 1.9381 | 1.9381 | 1.9381 | 1.9381 | - |
| 19 Dec 2023 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | - |
| *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.