Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,812.77 -2,032.64 (-3.23%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
RBOB Gasoline Jul 26 (RBN26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 10:44AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.1814 | 2.1814 | 2.1814 | 2.1814 | 2.1814 | - |
| 09 May 2024 | 2.1995 | 2.1995 | 2.1995 | 2.1995 | 2.1995 | - |
| 08 May 2024 | 2.1949 | 2.1949 | 2.1949 | 2.1949 | 2.1949 | - |
| 07 May 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
| 06 May 2024 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | - |
| 03 May 2024 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | - |
| 02 May 2024 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | - |
| 01 May 2024 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | - |
| 30 Apr 2024 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | - |
| 29 Apr 2024 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | - |
| 26 Apr 2024 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | - |
| 25 Apr 2024 | 2.2793 | 2.2793 | 2.2793 | 2.2793 | 2.2793 | - |
| 24 Apr 2024 | 2.2644 | 2.2644 | 2.2644 | 2.2644 | 2.2644 | - |
| 23 Apr 2024 | 2.2621 | 2.2621 | 2.2621 | 2.2621 | 2.2621 | - |
| 22 Apr 2024 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | - |
| 19 Apr 2024 | 2.2489 | 2.2489 | 2.2489 | 2.2489 | 2.2489 | - |
| 18 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 17 Apr 2024 | 2.2554 | 2.2554 | 2.2554 | 2.2554 | 2.2554 | - |
| 16 Apr 2024 | 2.3061 | 2.3061 | 2.3061 | 2.3061 | 2.3061 | - |
| 15 Apr 2024 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | - |
| 12 Apr 2024 | 2.3007 | 2.3007 | 2.3007 | 2.3007 | 2.3007 | - |
| 11 Apr 2024 | 2.2844 | 2.2844 | 2.2844 | 2.2844 | 2.2844 | - |
| 10 Apr 2024 | 2.2929 | 2.2929 | 2.2929 | 2.2929 | 2.2929 | - |
| 09 Apr 2024 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | - |
| 08 Apr 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
| 05 Apr 2024 | 2.3084 | 2.3084 | 2.3084 | 2.3084 | 2.3084 | - |
| 04 Apr 2024 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | - |
| 03 Apr 2024 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | - |
| 02 Apr 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
| 01 Apr 2024 | 2.2694 | 2.2694 | 2.2694 | 2.2694 | 2.2694 | - |
| 28 Mar 2024 | 2.2713 | 2.2713 | 2.2713 | 2.2713 | 2.2713 | - |
| 27 Mar 2024 | 2.2492 | 2.2492 | 2.2492 | 2.2492 | 2.2492 | - |
| 26 Mar 2024 | 2.2432 | 2.2432 | 2.2432 | 2.2432 | 2.2432 | - |
| 25 Mar 2024 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | - |
| 22 Mar 2024 | 2.2346 | 2.2346 | 2.2346 | 2.2346 | 2.2346 | - |
| 21 Mar 2024 | 2.2516 | 2.2516 | 2.2516 | 2.2516 | 2.2516 | - |
| 20 Mar 2024 | 2.2458 | 2.2458 | 2.2458 | 2.2458 | 2.2458 | - |
| 19 Mar 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
| 18 Mar 2024 | 2.2545 | 2.2545 | 2.2545 | 2.2545 | 2.2545 | - |
| 15 Mar 2024 | 2.2407 | 2.2407 | 2.2407 | 2.2407 | 2.2407 | - |
| 14 Mar 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
| 13 Mar 2024 | 2.2206 | 2.2206 | 2.2206 | 2.2206 | 2.2206 | - |
| 12 Mar 2024 | 2.1827 | 2.1827 | 2.1827 | 2.1827 | 2.1827 | - |
| 11 Mar 2024 | 2.1836 | 2.1836 | 2.1836 | 2.1836 | 2.1836 | - |
| 08 Mar 2024 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | - |
| 07 Mar 2024 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | - |
| 06 Mar 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
| 05 Mar 2024 | 2.1579 | 2.1579 | 2.1579 | 2.1579 | 2.1579 | - |
| 04 Mar 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 01 Mar 2024 | 2.1839 | 2.1839 | 2.1839 | 2.1839 | 2.1839 | - |
| 29 Feb 2024 | 2.1634 | 2.1634 | 2.1634 | 2.1634 | 2.1634 | - |
| 28 Feb 2024 | 2.1644 | 2.1644 | 2.1641 | 2.1641 | 2.1641 | - |
| 27 Feb 2024 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | - |
| 26 Feb 2024 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | - |
| 23 Feb 2024 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | - |
| 22 Feb 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 21 Feb 2024 | 2.1608 | 2.1608 | 2.1608 | 2.1608 | 2.1608 | - |
| 20 Feb 2024 | 2.1427 | 2.1427 | 2.1427 | 2.1427 | 2.1427 | - |
| 16 Feb 2024 | 2.1768 | 2.1768 | 2.1768 | 2.1768 | 2.1768 | - |
| 15 Feb 2024 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | - |
| 14 Feb 2024 | 2.1452 | 2.1452 | 2.1452 | 2.1452 | 2.1452 | - |
| 13 Feb 2024 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | - |
| 12 Feb 2024 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | - |
| 09 Feb 2024 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | - |
| 08 Feb 2024 | 2.1527 | 2.1527 | 2.1527 | 2.1527 | 2.1527 | - |
| 07 Feb 2024 | 2.1207 | 2.1207 | 2.1207 | 2.1207 | 2.1207 | - |
| 06 Feb 2024 | 2.1127 | 2.1127 | 2.1127 | 2.1127 | 2.1127 | - |
| 05 Feb 2024 | 2.1066 | 2.1066 | 2.1066 | 2.1066 | 2.1066 | - |
| 02 Feb 2024 | 2.0821 | 2.0821 | 2.0821 | 2.0821 | 2.0821 | - |
| 01 Feb 2024 | 2.1098 | 2.1098 | 2.1098 | 2.1098 | 2.1098 | - |
| 31 Jan 2024 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
| 30 Jan 2024 | 2.1901 | 2.1901 | 2.1901 | 2.1901 | 2.1901 | - |
| 29 Jan 2024 | 2.1815 | 2.1815 | 2.1815 | 2.1815 | 2.1815 | - |
| 26 Jan 2024 | 2.2081 | 2.2081 | 2.2081 | 2.2081 | 2.2081 | - |
| 25 Jan 2024 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | - |
| 24 Jan 2024 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | - |
| 23 Jan 2024 | 2.1607 | 2.1607 | 2.1607 | 2.1607 | 2.1607 | - |
| 22 Jan 2024 | 2.1745 | 2.1745 | 2.1745 | 2.1745 | 2.1745 | - |
| 19 Jan 2024 | 2.1376 | 2.1376 | 2.1376 | 2.1376 | 2.1376 | - |
| 18 Jan 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 17 Jan 2024 | 2.1397 | 2.1397 | 2.1397 | 2.1397 | 2.1397 | - |
| 16 Jan 2024 | 2.1405 | 2.1405 | 2.1405 | 2.1405 | 2.1405 | - |
| 12 Jan 2024 | 2.1452 | 2.1452 | 2.1452 | 2.1452 | 2.1452 | - |
| 11 Jan 2024 | 2.1294 | 2.1294 | 2.1294 | 2.1294 | 2.1294 | - |
| 10 Jan 2024 | 2.1161 | 2.1161 | 2.1161 | 2.1161 | 2.1161 | - |
| 09 Jan 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
| 08 Jan 2024 | 2.1088 | 2.1088 | 2.1088 | 2.1088 | 2.1088 | - |
| 05 Jan 2024 | 2.1501 | 2.1501 | 2.1501 | 2.1501 | 2.1501 | - |
| 04 Jan 2024 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | - |
| 03 Jan 2024 | 2.1607 | 2.1607 | 2.1607 | 2.1607 | 2.1607 | - |
| 02 Jan 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| 29 Dec 2023 | 2.1232 | 2.1232 | 2.1232 | 2.1232 | 2.1232 | - |
| 28 Dec 2023 | 2.1309 | 2.1309 | 2.1309 | 2.1309 | 2.1309 | - |
| 27 Dec 2023 | 2.1656 | 2.1656 | 2.1656 | 2.1656 | 2.1656 | - |
| 26 Dec 2023 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
| 22 Dec 2023 | 2.1645 | 2.1645 | 2.1645 | 2.1645 | 2.1645 | - |
| 21 Dec 2023 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | - |
| 20 Dec 2023 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | - |
| 19 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 18 Dec 2023 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| *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.