Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,967.15 +157.78 (+0.55%) CMC Crypto 200
625.79 -3.71 (-0.59%)
RBOB Gasoline Aug 23 (RBQ23.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 08:59AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 2.7863 | 2.7863 | 2.7863 | 2.7863 | 2.7863 | 3 |
| 26 May 2022 | 2.7851 | 2.7851 | 2.7851 | 2.7851 | 2.7851 | 3 |
| 25 May 2022 | 2.7592 | 2.7592 | 2.7592 | 2.7592 | 2.7592 | - |
| 24 May 2022 | 2.7248 | 2.7248 | 2.7248 | 2.7248 | 2.7248 | 20 |
| 23 May 2022 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| 20 May 2022 | 2.7425 | 2.7425 | 2.7219 | 2.7219 | 2.7219 | 26 |
| 19 May 2022 | 2.7289 | 2.7289 | 2.7289 | 2.7289 | 2.7289 | 5 |
| 18 May 2022 | 2.6999 | 2.6999 | 2.6999 | 2.6999 | 2.6999 | 33 |
| 17 May 2022 | 2.7671 | 2.7671 | 2.7671 | 2.7671 | 2.7671 | 6 |
| 16 May 2022 | 2.7925 | 2.7925 | 2.7925 | 2.7925 | 2.7925 | 4 |
| 13 May 2022 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 7 |
| 12 May 2022 | 2.7169 | 2.7169 | 2.7169 | 2.7169 | 2.7169 | 3 |
| 11 May 2022 | 2.7235 | 2.7235 | 2.7235 | 2.7235 | 2.7235 | 9 |
| 10 May 2022 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | - |
| 09 May 2022 | 2.6614 | 2.6614 | 2.6614 | 2.6614 | 2.6614 | - |
| 06 May 2022 | 2.7882 | 2.7882 | 2.7882 | 2.7882 | 2.7882 | - |
| 05 May 2022 | 2.7797 | 2.7797 | 2.7797 | 2.7797 | 2.7797 | 1 |
| 04 May 2022 | 2.7667 | 2.7667 | 2.7667 | 2.7667 | 2.7667 | 9 |
| 03 May 2022 | 2.6595 | 2.6595 | 2.6595 | 2.6595 | 2.6595 | 2 |
| 02 May 2022 | 2.6349 | 2.6349 | 2.6349 | 2.6349 | 2.6349 | 2 |
| 29 Apr 2022 | 2.6124 | 2.6124 | 2.6124 | 2.6124 | 2.6124 | - |
| 28 Apr 2022 | 2.6361 | 2.6361 | 2.6361 | 2.6361 | 2.6361 | 8 |
| 27 Apr 2022 | 2.6258 | 2.6258 | 2.6258 | 2.6258 | 2.6258 | - |
| 26 Apr 2022 | 2.6231 | 2.6231 | 2.6231 | 2.6231 | 2.6231 | - |
| 25 Apr 2022 | 2.5997 | 2.5997 | 2.5997 | 2.5997 | 2.5997 | - |
| 22 Apr 2022 | 2.6486 | 2.6486 | 2.6486 | 2.6486 | 2.6486 | - |
| 21 Apr 2022 | 2.6954 | 2.6954 | 2.6954 | 2.6954 | 2.6954 | 5 |
| 20 Apr 2022 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | - |
| 19 Apr 2022 | 2.6385 | 2.6385 | 2.6385 | 2.6385 | 2.6385 | - |
| 18 Apr 2022 | 2.7384 | 2.7384 | 2.7384 | 2.7384 | 2.7384 | - |
| 14 Apr 2022 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | - |
| 13 Apr 2022 | 2.7183 | 2.7183 | 2.7183 | 2.7183 | 2.7183 | - |
| 12 Apr 2022 | 2.6832 | 2.6832 | 2.6832 | 2.6832 | 2.6832 | - |
| 11 Apr 2022 | 2.6002 | 2.6002 | 2.6002 | 2.6002 | 2.6002 | - |
| 08 Apr 2022 | 2.6507 | 2.6507 | 2.6507 | 2.6507 | 2.6507 | 2 |
| 07 Apr 2022 | 2.5976 | 2.5976 | 2.5976 | 2.5976 | 2.5976 | - |
| 06 Apr 2022 | 2.5536 | 2.5536 | 2.5536 | 2.5536 | 2.5536 | - |
| 05 Apr 2022 | 2.6275 | 2.6275 | 2.6275 | 2.6275 | 2.6275 | - |
| 04 Apr 2022 | 2.6424 | 2.6424 | 2.6424 | 2.6424 | 2.6424 | - |
| 01 Apr 2022 | 2.5854 | 2.5854 | 2.5854 | 2.5854 | 2.5854 | 3 |
| 31 Mar 2022 | 2.5233 | 2.5233 | 2.5233 | 2.5233 | 2.5233 | - |
| 30 Mar 2022 | 2.5656 | 2.5656 | 2.5656 | 2.5656 | 2.5656 | 1 |
| 29 Mar 2022 | 2.4953 | 2.4953 | 2.4953 | 2.4953 | 2.4953 | 2 |
| 28 Mar 2022 | 2.4871 | 2.4871 | 2.4871 | 2.4871 | 2.4871 | - |
| 25 Mar 2022 | 2.5925 | 2.5925 | 2.5925 | 2.5925 | 2.5925 | - |
| 24 Mar 2022 | 2.5581 | 2.5581 | 2.5581 | 2.5581 | 2.5581 | - |
| 23 Mar 2022 | 2.6052 | 2.6052 | 2.6052 | 2.6052 | 2.6052 | - |
| 22 Mar 2022 | 2.5573 | 2.5573 | 2.5573 | 2.5573 | 2.5573 | - |
| 21 Mar 2022 | 2.5667 | 2.5667 | 2.5667 | 2.5667 | 2.5667 | 14 |
| 18 Mar 2022 | 2.5127 | 2.5127 | 2.5127 | 2.5127 | 2.5127 | 6 |
| 17 Mar 2022 | 2.4955 | 2.4955 | 2.4955 | 2.4955 | 2.4955 | - |
| 16 Mar 2022 | 2.3716 | 2.3716 | 2.3716 | 2.3716 | 2.3716 | - |
| 15 Mar 2022 | 2.3831 | 2.3831 | 2.3831 | 2.3831 | 2.3831 | 9 |
| 14 Mar 2022 | 2.4293 | 2.4293 | 2.4293 | 2.4293 | 2.4293 | - |
| 11 Mar 2022 | 2.5191 | 2.5191 | 2.5191 | 2.5191 | 2.5191 | - |
| 10 Mar 2022 | 2.4366 | 2.4366 | 2.4366 | 2.4366 | 2.4366 | 1 |
| 09 Mar 2022 | 2.4436 | 2.4436 | 2.4436 | 2.4436 | 2.4436 | - |
| 08 Mar 2022 | 2.6682 | 2.6682 | 2.6682 | 2.6682 | 2.6682 | 15 |
| 07 Mar 2022 | 2.7001 | 2.7001 | 2.7001 | 2.7001 | 2.7001 | 2 |
| 04 Mar 2022 | 2.6836 | 2.6836 | 2.6836 | 2.6836 | 2.6836 | 6 |
| 03 Mar 2022 | 2.5265 | 2.5265 | 2.5265 | 2.5265 | 2.5265 | - |
| 02 Mar 2022 | 2.5441 | 2.5441 | 2.5441 | 2.5441 | 2.5441 | - |
| 01 Mar 2022 | 2.4469 | 2.4469 | 2.4469 | 2.4469 | 2.4469 | - |
| 28 Feb 2022 | 2.4019 | 2.4019 | 2.4019 | 2.4019 | 2.4019 | - |
| 25 Feb 2022 | 2.3773 | 2.3773 | 2.3773 | 2.3773 | 2.3773 | - |
| 24 Feb 2022 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 23 Feb 2022 | 2.4302 | 2.4302 | 2.4302 | 2.4302 | 2.4302 | - |
| 22 Feb 2022 | 2.4075 | 2.4075 | 2.4075 | 2.4075 | 2.4075 | - |
| 18 Feb 2022 | 2.3815 | 2.3815 | 2.3815 | 2.3815 | 2.3815 | - |
| 17 Feb 2022 | 2.3555 | 2.3555 | 2.3555 | 2.3555 | 2.3555 | - |
| 16 Feb 2022 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | - |
| 15 Feb 2022 | 2.3426 | 2.3426 | 2.3426 | 2.3426 | 2.3426 | - |
| 14 Feb 2022 | 2.4112 | 2.4112 | 2.4112 | 2.4112 | 2.4112 | - |
| 11 Feb 2022 | 2.3927 | 2.3927 | 2.3927 | 2.3927 | 2.3927 | - |
| 10 Feb 2022 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | - |
| 09 Feb 2022 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | - |
| 08 Feb 2022 | 2.3207 | 2.3207 | 2.3207 | 2.3207 | 2.3207 | - |
| 07 Feb 2022 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | - |
| 04 Feb 2022 | 2.3479 | 2.3479 | 2.3479 | 2.3479 | 2.3479 | - |
| 03 Feb 2022 | 2.3209 | 2.3209 | 2.3209 | 2.3209 | 2.3209 | - |
| 02 Feb 2022 | 2.2994 | 2.2994 | 2.2994 | 2.2994 | 2.2994 | - |
| 01 Feb 2022 | 2.2755 | 2.2755 | 2.2755 | 2.2755 | 2.2755 | - |
| 31 Jan 2022 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
| 28 Jan 2022 | 2.2639 | 2.2639 | 2.2639 | 2.2639 | 2.2639 | 10 |
| 27 Jan 2022 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 10 |
| 26 Jan 2022 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
| 25 Jan 2022 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| 24 Jan 2022 | 2.2273 | 2.2273 | 2.2273 | 2.2273 | 2.2273 | - |
| 21 Jan 2022 | 2.2571 | 2.2571 | 2.2571 | 2.2571 | 2.2571 | - |
| 20 Jan 2022 | 2.2678 | 2.2678 | 2.2678 | 2.2678 | 2.2678 | - |
| 19 Jan 2022 | 2.2623 | 2.2623 | 2.2623 | 2.2623 | 2.2623 | - |
| 18 Jan 2022 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | - |
| 14 Jan 2022 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | 12 |
| 13 Jan 2022 | 2.2187 | 2.2187 | 2.2187 | 2.2187 | 2.2187 | 12 |
| 12 Jan 2022 | 2.2246 | 2.2246 | 2.2246 | 2.2246 | 2.2246 | - |
| 11 Jan 2022 | 2.2169 | 2.2169 | 2.2169 | 2.2169 | 2.2169 | - |
| 10 Jan 2022 | 2.1671 | 2.1671 | 2.1671 | 2.1671 | 2.1671 | - |
| 07 Jan 2022 | 2.1808 | 2.1808 | 2.1808 | 2.1808 | 2.1808 | - |
| 06 Jan 2022 | 2.1841 | 2.1841 | 2.1841 | 2.1841 | 2.1841 | - |
| 05 Jan 2022 | 2.1679 | 2.1679 | 2.1679 | 2.1679 | 2.1679 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
