Singapore markets open in 7 hours 26 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,034.61 -37.02 (-0.73%) Dow
38,040.70 -420.22 (-1.09%) Nasdaq
15,550.88 -161.87 (-1.03%) Bitcoin USD
64,488.68 -585.34 (-0.90%) CMC Crypto 200
1,392.92 +10.35 (+0.75%)
RBOB Gasoline Jul 24 (RBN24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.6665 | 2.6944 | 2.6466 | 2.6671 | 2.6671 | 25,005 |
| 24 Apr 2024 | 2.6629 | 2.6763 | 2.6492 | 2.6688 | 2.6688 | 42,548 |
| 23 Apr 2024 | 2.6322 | 2.6653 | 2.5898 | 2.6631 | 2.6631 | 42,548 |
| 22 Apr 2024 | 2.6362 | 2.6398 | 2.5996 | 2.6255 | 2.6255 | 34,675 |
| 19 Apr 2024 | 2.6361 | 2.7104 | 2.6102 | 2.6406 | 2.6406 | 36,002 |
| 18 Apr 2024 | 2.6562 | 2.6680 | 2.6223 | 2.6401 | 2.6401 | 39,618 |
| 17 Apr 2024 | 2.7413 | 2.7438 | 2.6507 | 2.6545 | 2.6545 | 39,743 |
| 16 Apr 2024 | 2.7288 | 2.7452 | 2.7111 | 2.7432 | 2.7432 | 32,970 |
| 15 Apr 2024 | 2.7484 | 2.7550 | 2.6812 | 2.7184 | 2.7184 | 21,285 |
| 12 Apr 2024 | 2.7196 | 2.7803 | 2.7178 | 2.7346 | 2.7346 | 30,128 |
| 11 Apr 2024 | 2.7201 | 2.7384 | 2.6897 | 2.7087 | 2.7087 | 28,372 |
| 10 Apr 2024 | 2.6888 | 2.7265 | 2.6719 | 2.7185 | 2.7185 | 33,525 |
| 09 Apr 2024 | 2.6976 | 2.7171 | 2.6822 | 2.6927 | 2.6927 | 30,573 |
| 08 Apr 2024 | 2.7062 | 2.7263 | 2.6662 | 2.6965 | 2.6965 | 30,130 |
| 05 Apr 2024 | 2.7330 | 2.7557 | 2.7125 | 2.7295 | 2.7295 | 29,498 |
| 04 Apr 2024 | 2.6962 | 2.7413 | 2.6788 | 2.7298 | 2.7298 | 24,260 |
| 03 Apr 2024 | 2.6956 | 2.7154 | 2.6814 | 2.6964 | 2.6964 | 30,763 |
| 02 Apr 2024 | 2.6541 | 2.6985 | 2.6424 | 2.6845 | 2.6845 | 23,529 |
| 01 Apr 2024 | 2.6500 | 2.6539 | 2.6155 | 2.6419 | 2.6419 | 19,094 |
| 28 Mar 2024 | 2.6141 | 2.6484 | 2.5997 | 2.6459 | 2.6459 | 21,503 |
| 27 Mar 2024 | 2.6054 | 2.6169 | 2.5889 | 2.6029 | 2.6029 | 24,571 |
| 26 Mar 2024 | 2.6482 | 2.6518 | 2.6028 | 2.6113 | 2.6113 | 20,271 |
| 25 Mar 2024 | 2.6255 | 2.6591 | 2.6207 | 2.6454 | 2.6454 | 16,685 |
| 22 Mar 2024 | 2.6236 | 2.6449 | 2.6085 | 2.6275 | 2.6275 | 14,795 |
| 21 Mar 2024 | 2.6376 | 2.6475 | 2.6051 | 2.6294 | 2.6294 | 18,333 |
| 20 Mar 2024 | 2.6484 | 2.6564 | 2.6151 | 2.6344 | 2.6344 | 15,685 |
| 19 Mar 2024 | 2.6430 | 2.6692 | 2.6404 | 2.6640 | 2.6640 | 14,326 |
| 18 Mar 2024 | 2.6099 | 2.6635 | 2.6058 | 2.6570 | 2.6570 | 11,765 |
| 15 Mar 2024 | 2.5977 | 2.6173 | 2.5888 | 2.6154 | 2.6154 | 21,578 |
| 14 Mar 2024 | 2.5721 | 2.6111 | 2.5672 | 2.6090 | 2.6090 | 11,746 |
| 13 Mar 2024 | 2.5128 | 2.5765 | 2.5068 | 2.5729 | 2.5729 | 18,945 |
| 12 Mar 2024 | 2.5032 | 2.5181 | 2.4770 | 2.5030 | 2.5030 | 13,216 |
| 11 Mar 2024 | 2.4524 | 2.5085 | 2.4436 | 2.5003 | 2.5003 | 11,707 |
| 08 Mar 2024 | 2.4969 | 2.5055 | 2.4497 | 2.4608 | 2.4608 | 8,174 |
| 07 Mar 2024 | 2.4726 | 2.5057 | 2.4533 | 2.4839 | 2.4839 | 12,674 |
| 06 Mar 2024 | 2.4578 | 2.5054 | 2.4509 | 2.4773 | 2.4773 | 10,277 |
| 05 Mar 2024 | 2.5048 | 2.5075 | 2.4453 | 2.4551 | 2.4551 | 12,383 |
| 04 Mar 2024 | 2.5297 | 2.5359 | 2.4924 | 2.5022 | 2.5022 | 9,351 |
| 01 Mar 2024 | 2.4939 | 2.5486 | 2.4867 | 2.5297 | 2.5297 | 15,723 |
| 29 Feb 2024 | 2.4582 | 2.5104 | 2.4579 | 2.4954 | 2.4954 | 11,246 |
| 28 Feb 2024 | 2.5093 | 2.5143 | 2.4596 | 2.4739 | 2.4739 | 9,651 |
| 27 Feb 2024 | 2.4829 | 2.5107 | 2.4756 | 2.5098 | 2.5098 | 6,268 |
| 26 Feb 2024 | 2.4208 | 2.4909 | 2.4175 | 2.4729 | 2.4729 | 5,732 |
| 23 Feb 2024 | 2.4740 | 2.4740 | 2.4252 | 2.4301 | 2.4301 | 10,147 |
| 22 Feb 2024 | 2.4593 | 2.4854 | 2.4196 | 2.4852 | 2.4852 | 8,043 |
| 21 Feb 2024 | 2.4356 | 2.4576 | 2.4240 | 2.4507 | 2.4507 | 8,465 |
| 20 Feb 2024 | 2.4707 | 2.4823 | 2.4296 | 2.4318 | 2.4318 | 7,432 |
| 16 Feb 2024 | 2.4846 | 2.4901 | 2.4505 | 2.4894 | 2.4894 | 8,606 |
| 15 Feb 2024 | 2.4490 | 2.4996 | 2.4324 | 2.4849 | 2.4849 | 11,277 |
| 14 Feb 2024 | 2.5253 | 2.5337 | 2.4628 | 2.4695 | 2.4695 | 10,716 |
| 13 Feb 2024 | 2.5061 | 2.5350 | 2.5007 | 2.5242 | 2.5242 | 8,112 |
| 12 Feb 2024 | 2.4735 | 2.5087 | 2.4735 | 2.5044 | 2.5044 | 7,833 |
| 09 Feb 2024 | 2.4765 | 2.4970 | 2.4667 | 2.4889 | 2.4889 | 7,732 |
| 08 Feb 2024 | 2.4300 | 2.4811 | 2.4186 | 2.4794 | 2.4794 | 8,805 |
| 07 Feb 2024 | 2.3870 | 2.4167 | 2.3759 | 2.4113 | 2.4113 | 8,318 |
| 06 Feb 2024 | 2.3667 | 2.3903 | 2.3640 | 2.3805 | 2.3805 | 7,378 |
| 05 Feb 2024 | 2.3265 | 2.3632 | 2.3158 | 2.3616 | 2.3616 | 4,947 |
| 02 Feb 2024 | 2.3634 | 2.3721 | 2.3034 | 2.3213 | 2.3213 | 5,889 |
| 01 Feb 2024 | 2.3977 | 2.4259 | 2.3432 | 2.3646 | 2.3646 | 9,276 |
| 31 Jan 2024 | 2.4265 | 2.4460 | 2.3957 | 2.4053 | 2.4053 | 7,337 |
| 30 Jan 2024 | 2.4280 | 2.4537 | 2.3897 | 2.4502 | 2.4502 | 8,045 |
| 29 Jan 2024 | 2.4702 | 2.4708 | 2.4185 | 2.4305 | 2.4305 | 7,148 |
| 26 Jan 2024 | 2.4169 | 2.4747 | 2.4109 | 2.4711 | 2.4711 | 6,901 |
| 25 Jan 2024 | 2.3941 | 2.4412 | 2.3941 | 2.4405 | 2.4405 | 3,646 |
| 24 Jan 2024 | 2.3769 | 2.4120 | 2.3674 | 2.3857 | 2.3857 | 6,488 |
| 23 Jan 2024 | 2.3913 | 2.4055 | 2.3534 | 2.3779 | 2.3779 | 4,508 |
| 22 Jan 2024 | 2.3304 | 2.4026 | 2.3253 | 2.3980 | 2.3980 | 3,784 |
| 19 Jan 2024 | 2.3543 | 2.3651 | 2.3307 | 2.3368 | 2.3368 | 4,790 |
| 18 Jan 2024 | 2.3181 | 2.3563 | 2.2993 | 2.3556 | 2.3556 | 6,009 |
| 17 Jan 2024 | 2.3089 | 2.3207 | 2.2700 | 2.3172 | 2.3172 | 5,679 |
| 16 Jan 2024 | 2.3022 | 2.3538 | 2.2853 | 2.3117 | 2.3117 | 6,783 |
| 12 Jan 2024 | 2.3203 | 2.3549 | 2.3033 | 2.3083 | 2.3083 | 5,879 |
| 11 Jan 2024 | 2.2620 | 2.3190 | 2.2620 | 2.2924 | 2.2924 | 6,499 |
| 10 Jan 2024 | 2.2837 | 2.3112 | 2.2526 | 2.2616 | 2.2616 | 5,915 |
| 09 Jan 2024 | 2.2466 | 2.2861 | 2.2409 | 2.2727 | 2.2727 | 5,181 |
| 08 Jan 2024 | 2.2750 | 2.2802 | 2.2158 | 2.2337 | 2.2337 | 8,505 |
| 05 Jan 2024 | 2.3016 | 2.3179 | 2.2950 | 2.2997 | 2.2997 | 5,022 |
| 04 Jan 2024 | 2.3376 | 2.3384 | 2.2654 | 2.2910 | 2.2910 | 3,876 |
| 03 Jan 2024 | 2.2576 | 2.3310 | 2.2564 | 2.3229 | 2.3229 | 5,395 |
| 02 Jan 2024 | 2.3134 | 2.3325 | 2.2575 | 2.2692 | 2.2692 | 3,046 |
| 29 Dec 2023 | 2.2945 | 2.3047 | 2.2689 | 2.2754 | 2.2754 | 1,803 |
| 28 Dec 2023 | 2.3366 | 2.3366 | 2.2742 | 2.2748 | 2.2748 | 1,682 |
| 27 Dec 2023 | 2.3565 | 2.3708 | 2.3328 | 2.3345 | 2.3345 | 1,732 |
| 26 Dec 2023 | 2.3400 | 2.3759 | 2.3400 | 2.3582 | 2.3582 | 867 |
| 22 Dec 2023 | 2.3727 | 2.3727 | 2.3223 | 2.3239 | 2.3239 | 1,964 |
| 21 Dec 2023 | 2.3554 | 2.3554 | 2.3216 | 2.3420 | 2.3420 | 2,722 |
| 20 Dec 2023 | 2.3765 | 2.3908 | 2.3568 | 2.3702 | 2.3702 | 2,423 |
| 19 Dec 2023 | 2.3313 | 2.3776 | 2.3279 | 2.3747 | 2.3747 | 2,520 |
| 18 Dec 2023 | 2.3024 | 2.3855 | 2.3024 | 2.3398 | 2.3398 | 2,373 |
| 15 Dec 2023 | 2.3156 | 2.3219 | 2.2898 | 2.3144 | 2.3144 | 2,302 |
| 14 Dec 2023 | 2.2679 | 2.3094 | 2.2679 | 2.3054 | 2.3054 | 2,827 |
| 13 Dec 2023 | 2.1995 | 2.2370 | 2.1954 | 2.2340 | 2.2340 | 5,302 |
| 12 Dec 2023 | 2.2481 | 2.2481 | 2.1868 | 2.1940 | 2.1940 | 3,172 |
| 11 Dec 2023 | 2.2404 | 2.2597 | 2.2375 | 2.2511 | 2.2511 | 2,961 |
| 08 Dec 2023 | 2.2414 | 2.2589 | 2.2383 | 2.2497 | 2.2497 | 4,794 |
| 07 Dec 2023 | 2.2317 | 2.2423 | 2.2016 | 2.2073 | 2.2073 | 3,604 |
| 06 Dec 2023 | 2.2846 | 2.2846 | 2.2124 | 2.2242 | 2.2242 | 4,033 |
| 05 Dec 2023 | 2.3114 | 2.3416 | 2.2967 | 2.2996 | 2.2996 | 3,624 |
| 04 Dec 2023 | 2.2990 | 2.3408 | 2.2959 | 2.3168 | 2.3168 | 3,570 |
| 01 Dec 2023 | 2.3548 | 2.3735 | 2.3114 | 2.3122 | 2.3122 | 2,001 |
| *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.