Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,007.98 -1,114.71 (-1.74%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
RBOB Gasoline Apr 26 (RBJ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 02:28PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | - |
| 25 Apr 2024 | 2.2963 | 2.2963 | 2.2963 | 2.2963 | 2.2963 | - |
| 24 Apr 2024 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | - |
| 23 Apr 2024 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | - |
| 22 Apr 2024 | 2.2621 | 2.2621 | 2.2621 | 2.2621 | 2.2621 | - |
| 19 Apr 2024 | 2.2649 | 2.2649 | 2.2649 | 2.2649 | 2.2649 | - |
| 18 Apr 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
| 17 Apr 2024 | 2.2714 | 2.2714 | 2.2714 | 2.2714 | 2.2714 | - |
| 16 Apr 2024 | 2.3224 | 2.3224 | 2.3224 | 2.3224 | 2.3224 | - |
| 15 Apr 2024 | 2.3132 | 2.3132 | 2.3132 | 2.3132 | 2.3132 | - |
| 12 Apr 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | - |
| 11 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 10 Apr 2024 | 2.3085 | 2.3085 | 2.3085 | 2.3085 | 2.3085 | - |
| 09 Apr 2024 | 2.3061 | 2.3061 | 2.3061 | 2.3061 | 2.3061 | - |
| 08 Apr 2024 | 2.3116 | 2.3116 | 2.3116 | 2.3116 | 2.3116 | - |
| 05 Apr 2024 | 2.3244 | 2.3244 | 2.3244 | 2.3244 | 2.3244 | - |
| 04 Apr 2024 | 2.3276 | 2.3276 | 2.3276 | 2.3276 | 2.3276 | - |
| 03 Apr 2024 | 2.3111 | 2.3111 | 2.3047 | 2.3047 | 2.3047 | 5 |
| 02 Apr 2024 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | - |
| 01 Apr 2024 | 2.2786 | 2.2786 | 2.2786 | 2.2786 | 2.2786 | - |
| 28 Mar 2024 | 2.2805 | 2.2805 | 2.2805 | 2.2805 | 2.2805 | - |
| 27 Mar 2024 | 2.2581 | 2.2581 | 2.2581 | 2.2581 | 2.2581 | - |
| 26 Mar 2024 | 2.2522 | 2.2522 | 2.2522 | 2.2522 | 2.2522 | - |
| 25 Mar 2024 | 2.2628 | 2.2628 | 2.2628 | 2.2628 | 2.2628 | - |
| 22 Mar 2024 | 2.2436 | 2.2436 | 2.2436 | 2.2436 | 2.2436 | - |
| 21 Mar 2024 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | - |
| 20 Mar 2024 | 2.2548 | 2.2548 | 2.2548 | 2.2548 | 2.2548 | - |
| 19 Mar 2024 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
| 18 Mar 2024 | 2.2635 | 2.2635 | 2.2635 | 2.2635 | 2.2635 | - |
| 15 Mar 2024 | 2.2486 | 2.2486 | 2.2486 | 2.2486 | 2.2486 | - |
| 14 Mar 2024 | 2.2422 | 2.2422 | 2.2422 | 2.2422 | 2.2422 | - |
| 13 Mar 2024 | 2.2272 | 2.2272 | 2.2272 | 2.2272 | 2.2272 | - |
| 12 Mar 2024 | 2.1882 | 2.1882 | 2.1882 | 2.1882 | 2.1882 | - |
| 11 Mar 2024 | 2.1891 | 2.1891 | 2.1891 | 2.1891 | 2.1891 | - |
| 08 Mar 2024 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | - |
| 07 Mar 2024 | 2.1862 | 2.1862 | 2.1862 | 2.1862 | 2.1862 | - |
| 06 Mar 2024 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | - |
| 05 Mar 2024 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | - |
| 04 Mar 2024 | 2.1839 | 2.1839 | 2.1839 | 2.1839 | 2.1839 | - |
| 01 Mar 2024 | 2.1899 | 2.1899 | 2.1899 | 2.1899 | 2.1899 | - |
| 29 Feb 2024 | 2.1685 | 2.1685 | 2.1685 | 2.1685 | 2.1685 | - |
| 28 Feb 2024 | 2.1695 | 2.1695 | 2.1692 | 2.1692 | 2.1692 | 5 |
| 27 Feb 2024 | 2.1922 | 2.1922 | 2.1922 | 2.1922 | 2.1922 | - |
| 26 Feb 2024 | 2.1747 | 2.1747 | 2.1747 | 2.1747 | 2.1747 | - |
| 23 Feb 2024 | 2.1484 | 2.1484 | 2.1484 | 2.1484 | 2.1484 | - |
| 22 Feb 2024 | 2.1908 | 2.1908 | 2.1908 | 2.1908 | 2.1908 | - |
| 21 Feb 2024 | 2.1641 | 2.1641 | 2.1641 | 2.1641 | 2.1641 | - |
| 20 Feb 2024 | 2.1456 | 2.1456 | 2.1456 | 2.1456 | 2.1456 | - |
| 16 Feb 2024 | 2.1797 | 2.1797 | 2.1797 | 2.1797 | 2.1797 | - |
| 15 Feb 2024 | 2.1758 | 2.1758 | 2.1758 | 2.1758 | 2.1758 | - |
| 14 Feb 2024 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | - |
| 13 Feb 2024 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | - |
| 12 Feb 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
| 09 Feb 2024 | 2.1641 | 2.1641 | 2.1641 | 2.1641 | 2.1641 | - |
| 08 Feb 2024 | 2.1541 | 2.1541 | 2.1541 | 2.1541 | 2.1541 | - |
| 07 Feb 2024 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | - |
| 06 Feb 2024 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | - |
| 05 Feb 2024 | 2.1068 | 2.1068 | 2.1068 | 2.1068 | 2.1068 | - |
| 02 Feb 2024 | 2.0823 | 2.0823 | 2.0823 | 2.0823 | 2.0823 | - |
| 01 Feb 2024 | 2.1103 | 2.1103 | 2.1103 | 2.1103 | 2.1103 | - |
| 31 Jan 2024 | 2.1477 | 2.1477 | 2.1477 | 2.1477 | 2.1477 | - |
| 30 Jan 2024 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | - |
| 29 Jan 2024 | 2.1824 | 2.1824 | 2.1824 | 2.1824 | 2.1824 | - |
| 26 Jan 2024 | 2.2098 | 2.2098 | 2.2098 | 2.2098 | 2.2098 | - |
| 25 Jan 2024 | 2.1968 | 2.1968 | 2.1968 | 2.1968 | 2.1968 | - |
| 24 Jan 2024 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | - |
| 23 Jan 2024 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | - |
| 22 Jan 2024 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | - |
| 19 Jan 2024 | 2.1377 | 2.1377 | 2.1377 | 2.1377 | 2.1377 | - |
| 18 Jan 2024 | 2.1541 | 2.1541 | 2.1541 | 2.1541 | 2.1541 | - |
| 17 Jan 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 16 Jan 2024 | 2.1398 | 2.1398 | 2.1398 | 2.1398 | 2.1398 | - |
| 12 Jan 2024 | 2.1445 | 2.1445 | 2.1445 | 2.1445 | 2.1445 | - |
| 11 Jan 2024 | 2.1287 | 2.1287 | 2.1287 | 2.1287 | 2.1287 | - |
| 10 Jan 2024 | 2.1149 | 2.1149 | 2.1149 | 2.1149 | 2.1149 | - |
| 09 Jan 2024 | 2.1273 | 2.1273 | 2.1273 | 2.1273 | 2.1273 | - |
| 08 Jan 2024 | 2.1071 | 2.1071 | 2.1071 | 2.1071 | 2.1071 | - |
| 05 Jan 2024 | 2.1495 | 2.1495 | 2.1495 | 2.1495 | 2.1495 | - |
| 04 Jan 2024 | 2.1402 | 2.1402 | 2.1402 | 2.1402 | 2.1402 | - |
| 03 Jan 2024 | 2.1594 | 2.1594 | 2.1594 | 2.1594 | 2.1594 | - |
| 02 Jan 2024 | 2.1117 | 2.1117 | 2.1117 | 2.1117 | 2.1117 | - |
| 29 Dec 2023 | 2.1224 | 2.1224 | 2.1224 | 2.1224 | 2.1224 | - |
| 28 Dec 2023 | 2.1301 | 2.1301 | 2.1301 | 2.1301 | 2.1301 | - |
| 27 Dec 2023 | 2.1648 | 2.1648 | 2.1648 | 2.1648 | 2.1648 | - |
| 26 Dec 2023 | 2.1872 | 2.1872 | 2.1872 | 2.1872 | 2.1872 | - |
| 22 Dec 2023 | 2.1622 | 2.1622 | 2.1622 | 2.1622 | 2.1622 | - |
| 21 Dec 2023 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | - |
| 20 Dec 2023 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | - |
| 19 Dec 2023 | 2.2176 | 2.2176 | 2.2176 | 2.2176 | 2.2176 | - |
| 18 Dec 2023 | 2.1939 | 2.1939 | 2.1939 | 2.1939 | 2.1939 | - |
| 15 Dec 2023 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| 14 Dec 2023 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | - |
| 13 Dec 2023 | 2.1245 | 2.1245 | 2.1245 | 2.1245 | 2.1245 | - |
| 12 Dec 2023 | 2.1024 | 2.1024 | 2.1024 | 2.1024 | 2.1024 | - |
| 11 Dec 2023 | 2.1474 | 2.1474 | 2.1474 | 2.1474 | 2.1474 | - |
| 08 Dec 2023 | 2.1515 | 2.1515 | 2.1515 | 2.1515 | 2.1515 | - |
| 07 Dec 2023 | 2.1165 | 2.1165 | 2.1165 | 2.1165 | 2.1165 | - |
| 06 Dec 2023 | 2.1522 | 2.1522 | 2.1265 | 2.1265 | 2.1265 | 6 |
| 05 Dec 2023 | 2.1416 | 2.1416 | 2.1416 | 2.1416 | 2.1416 | - |
| 04 Dec 2023 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | - |
| *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.