Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,658.75 +3,075.13 (+5.16%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
RBOB Gasoline Feb 26 (RBG26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.9993 | 1.9993 | 1.9993 | 1.9993 | 1.9993 | - |
| 02 May 2024 | 2.0069 | 2.0069 | 2.0069 | 2.0069 | 2.0069 | - |
| 01 May 2024 | 1.9943 | 1.9943 | 1.9943 | 1.9943 | 1.9943 | - |
| 30 Apr 2024 | 2.0618 | 2.0618 | 2.0618 | 2.0618 | 2.0618 | - |
| 29 Apr 2024 | 2.0759 | 2.0759 | 2.0759 | 2.0759 | 2.0759 | - |
| 26 Apr 2024 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | - |
| 25 Apr 2024 | 2.0957 | 2.0957 | 2.0957 | 2.0957 | 2.0957 | - |
| 24 Apr 2024 | 2.0791 | 2.0791 | 2.0791 | 2.0791 | 2.0791 | - |
| 23 Apr 2024 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | - |
| 22 Apr 2024 | 2.0608 | 2.0608 | 2.0608 | 2.0608 | 2.0608 | 1 |
| 19 Apr 2024 | 2.0644 | 2.0644 | 2.0644 | 2.0644 | 2.0644 | - |
| 18 Apr 2024 | 2.0663 | 2.0663 | 2.0663 | 2.0663 | 2.0663 | 1 |
| 17 Apr 2024 | 2.0729 | 2.0729 | 2.0729 | 2.0729 | 2.0729 | 2 |
| 16 Apr 2024 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2 |
| 15 Apr 2024 | 2.1163 | 2.1163 | 2.1163 | 2.1163 | 2.1163 | - |
| 12 Apr 2024 | 2.1203 | 2.1203 | 2.1203 | 2.1203 | 2.1203 | - |
| 11 Apr 2024 | 2.1032 | 2.1032 | 2.1032 | 2.1032 | 2.1032 | 2 |
| 10 Apr 2024 | 2.1117 | 2.1117 | 2.1117 | 2.1117 | 2.1117 | 2 |
| 09 Apr 2024 | 2.1093 | 2.1093 | 2.1093 | 2.1093 | 2.1093 | - |
| 08 Apr 2024 | 2.1173 | 2.1173 | 2.1173 | 2.1173 | 2.1173 | - |
| 05 Apr 2024 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | - |
| 04 Apr 2024 | 2.1334 | 2.1334 | 2.1334 | 2.1334 | 2.1334 | - |
| 03 Apr 2024 | 2.1074 | 2.1074 | 2.1074 | 2.1074 | 2.1074 | - |
| 02 Apr 2024 | 2.1009 | 2.1009 | 2.1009 | 2.1009 | 2.1009 | - |
| 01 Apr 2024 | 2.0806 | 2.0806 | 2.0806 | 2.0806 | 2.0806 | - |
| 28 Mar 2024 | 2.0825 | 2.0825 | 2.0825 | 2.0825 | 2.0825 | - |
| 27 Mar 2024 | 2.0599 | 2.0599 | 2.0599 | 2.0599 | 2.0599 | - |
| 26 Mar 2024 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
| 25 Mar 2024 | 2.0646 | 2.0646 | 2.0646 | 2.0646 | 2.0646 | - |
| 22 Mar 2024 | 2.0454 | 2.0454 | 2.0454 | 2.0454 | 2.0454 | - |
| 21 Mar 2024 | 2.0534 | 2.0625 | 2.0534 | 2.0625 | 2.0625 | 4 |
| 20 Mar 2024 | 2.0567 | 2.0567 | 2.0567 | 2.0567 | 2.0567 | - |
| 19 Mar 2024 | 2.0749 | 2.0749 | 2.0749 | 2.0749 | 2.0749 | - |
| 18 Mar 2024 | 2.0654 | 2.0654 | 2.0654 | 2.0654 | 2.0654 | - |
| 15 Mar 2024 | 2.0497 | 2.0497 | 2.0497 | 2.0497 | 2.0497 | - |
| 14 Mar 2024 | 2.0433 | 2.0433 | 2.0433 | 2.0433 | 2.0433 | - |
| 13 Mar 2024 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | - |
| 12 Mar 2024 | 1.9875 | 1.9875 | 1.9875 | 1.9875 | 1.9875 | - |
| 11 Mar 2024 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | - |
| 08 Mar 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 07 Mar 2024 | 1.9862 | 1.9862 | 1.9862 | 1.9862 | 1.9862 | - |
| 06 Mar 2024 | 1.9759 | 1.9759 | 1.9759 | 1.9759 | 1.9759 | - |
| 05 Mar 2024 | 1.9758 | 1.9758 | 1.9630 | 1.9630 | 1.9630 | 8 |
| 04 Mar 2024 | 1.9843 | 1.9843 | 1.9843 | 1.9843 | 1.9843 | - |
| 01 Mar 2024 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | - |
| 29 Feb 2024 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | - |
| 28 Feb 2024 | 1.9694 | 1.9694 | 1.9691 | 1.9691 | 1.9691 | - |
| 27 Feb 2024 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | - |
| 26 Feb 2024 | 1.9746 | 1.9746 | 1.9746 | 1.9746 | 1.9746 | - |
| 23 Feb 2024 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | - |
| 22 Feb 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| 21 Feb 2024 | 1.9626 | 1.9626 | 1.9626 | 1.9626 | 1.9626 | - |
| 20 Feb 2024 | 1.9438 | 1.9438 | 1.9438 | 1.9438 | 1.9438 | - |
| 16 Feb 2024 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | - |
| 15 Feb 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 14 Feb 2024 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | - |
| 13 Feb 2024 | 1.9695 | 1.9695 | 1.9695 | 1.9695 | 1.9695 | - |
| 12 Feb 2024 | 1.9686 | 1.9686 | 1.9686 | 1.9686 | 1.9686 | - |
| 09 Feb 2024 | 1.9618 | 1.9618 | 1.9618 | 1.9618 | 1.9618 | - |
| 08 Feb 2024 | 1.9512 | 1.9512 | 1.9512 | 1.9512 | 1.9512 | - |
| 07 Feb 2024 | 1.9169 | 1.9169 | 1.9169 | 1.9169 | 1.9169 | - |
| 06 Feb 2024 | 1.9091 | 1.9091 | 1.9091 | 1.9091 | 1.9091 | - |
| 05 Feb 2024 | 1.9034 | 1.9034 | 1.9034 | 1.9034 | 1.9034 | - |
| 02 Feb 2024 | 1.8789 | 1.8789 | 1.8789 | 1.8789 | 1.8789 | - |
| 01 Feb 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| 31 Jan 2024 | 1.9444 | 1.9444 | 1.9444 | 1.9444 | 1.9444 | - |
| 30 Jan 2024 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | - |
| 29 Jan 2024 | 1.9794 | 1.9794 | 1.9794 | 1.9794 | 1.9794 | - |
| 26 Jan 2024 | 2.0074 | 2.0074 | 2.0074 | 2.0074 | 2.0074 | - |
| 25 Jan 2024 | 1.9944 | 1.9944 | 1.9944 | 1.9944 | 1.9944 | - |
| 24 Jan 2024 | 1.9603 | 1.9603 | 1.9603 | 1.9603 | 1.9603 | - |
| 23 Jan 2024 | 1.9591 | 1.9591 | 1.9591 | 1.9591 | 1.9591 | - |
| 22 Jan 2024 | 1.9729 | 1.9729 | 1.9729 | 1.9729 | 1.9729 | - |
| 19 Jan 2024 | 1.9341 | 1.9341 | 1.9341 | 1.9341 | 1.9341 | - |
| 18 Jan 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
| 17 Jan 2024 | 1.9348 | 1.9348 | 1.9348 | 1.9348 | 1.9348 | - |
| 16 Jan 2024 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | - |
| 12 Jan 2024 | 1.9403 | 1.9403 | 1.9403 | 1.9403 | 1.9403 | - |
| 11 Jan 2024 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | - |
| 10 Jan 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | - |
| 09 Jan 2024 | 1.9229 | 1.9229 | 1.9229 | 1.9229 | 1.9229 | - |
| 08 Jan 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 05 Jan 2024 | 1.9452 | 1.9452 | 1.9452 | 1.9452 | 1.9452 | - |
| 04 Jan 2024 | 1.9354 | 1.9354 | 1.9354 | 1.9354 | 1.9354 | - |
| 03 Jan 2024 | 1.9546 | 1.9546 | 1.9546 | 1.9546 | 1.9546 | - |
| 02 Jan 2024 | 1.9069 | 1.9069 | 1.9069 | 1.9069 | 1.9069 | - |
| 29 Dec 2023 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 28 Dec 2023 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | - |
| 27 Dec 2023 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | - |
| 26 Dec 2023 | 1.9828 | 1.9828 | 1.9828 | 1.9828 | 1.9828 | - |
| 22 Dec 2023 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 21 Dec 2023 | 1.9823 | 1.9823 | 1.9823 | 1.9823 | 1.9823 | - |
| 20 Dec 2023 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | - |
| 19 Dec 2023 | 2.0129 | 2.0129 | 2.0129 | 2.0129 | 2.0129 | - |
| 18 Dec 2023 | 1.9888 | 1.9888 | 1.9888 | 1.9888 | 1.9888 | - |
| 15 Dec 2023 | 1.9729 | 1.9729 | 1.9729 | 1.9729 | 1.9729 | - |
| 14 Dec 2023 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | - |
| 13 Dec 2023 | 1.9164 | 1.9164 | 1.9164 | 1.9164 | 1.9164 | - |
| 12 Dec 2023 | 1.8943 | 1.8943 | 1.8943 | 1.8943 | 1.8943 | - |
| 11 Dec 2023 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | - |
| *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.