Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,540.45 -1,446.05 (-2.30%) CMC Crypto 200
885.54 0.00 (0.00%)
RBOB Gasoline Oct 24 (RBV24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.3440 | 2.3440 | 2.3237 | 2.3237 | 2.3237 | 174 |
| 17 Apr 2024 | 2.4125 | 2.4125 | 2.3361 | 2.3397 | 2.3397 | 6,732 |
| 16 Apr 2024 | 2.4056 | 2.4168 | 2.3857 | 2.4147 | 2.4147 | 6,732 |
| 15 Apr 2024 | 2.4039 | 2.4160 | 2.3600 | 2.3959 | 2.3959 | 4,528 |
| 12 Apr 2024 | 2.3975 | 2.4419 | 2.3970 | 2.4083 | 2.4083 | 7,389 |
| 11 Apr 2024 | 2.3921 | 2.4057 | 2.3667 | 2.3852 | 2.3852 | 4,875 |
| 10 Apr 2024 | 2.3618 | 2.3972 | 2.3505 | 2.3910 | 2.3910 | 5,761 |
| 09 Apr 2024 | 2.3802 | 2.3950 | 2.3614 | 2.3681 | 2.3681 | 5,584 |
| 08 Apr 2024 | 2.3900 | 2.3966 | 2.3444 | 2.3765 | 2.3765 | 5,371 |
| 05 Apr 2024 | 2.3938 | 2.4163 | 2.3827 | 2.3961 | 2.3961 | 4,390 |
| 04 Apr 2024 | 2.3653 | 2.4034 | 2.3526 | 2.3935 | 2.3935 | 5,637 |
| 03 Apr 2024 | 2.3539 | 2.3799 | 2.3506 | 2.3652 | 2.3652 | 5,229 |
| 02 Apr 2024 | 2.3188 | 2.3604 | 2.3150 | 2.3494 | 2.3494 | 8,862 |
| 01 Apr 2024 | 2.3160 | 2.3224 | 2.2896 | 2.3157 | 2.3157 | 3,223 |
| 28 Mar 2024 | 2.2785 | 2.3132 | 2.2785 | 2.3127 | 2.3127 | 2,844 |
| 27 Mar 2024 | 2.2700 | 2.2834 | 2.2610 | 2.2766 | 2.2766 | 3,010 |
| 26 Mar 2024 | 2.2935 | 2.3051 | 2.2759 | 2.2812 | 2.2812 | 3,020 |
| 25 Mar 2024 | 2.2850 | 2.3156 | 2.2809 | 2.3010 | 2.3010 | 3,005 |
| 22 Mar 2024 | 2.2719 | 2.2968 | 2.2693 | 2.2833 | 2.2833 | 2,764 |
| 21 Mar 2024 | 2.2997 | 2.3000 | 2.2681 | 2.2913 | 2.2913 | 3,545 |
| 20 Mar 2024 | 2.3097 | 2.3097 | 2.2752 | 2.2898 | 2.2898 | 2,863 |
| 19 Mar 2024 | 2.2938 | 2.3162 | 2.2938 | 2.3155 | 2.3155 | 3,169 |
| 18 Mar 2024 | 2.2674 | 2.3113 | 2.2644 | 2.3045 | 2.3045 | 5,536 |
| 15 Mar 2024 | 2.2753 | 2.2850 | 2.2640 | 2.2745 | 2.2745 | 6,901 |
| 14 Mar 2024 | 2.2514 | 2.2803 | 2.2514 | 2.2785 | 2.2785 | 6,132 |
| 13 Mar 2024 | 2.2092 | 2.2534 | 2.2017 | 2.2524 | 2.2524 | 6,304 |
| 12 Mar 2024 | 2.1969 | 2.2046 | 2.1740 | 2.1942 | 2.1942 | 5,135 |
| 11 Mar 2024 | 2.1750 | 2.2009 | 2.1514 | 2.1944 | 2.1944 | 5,487 |
| 08 Mar 2024 | 2.2010 | 2.2040 | 2.1538 | 2.1644 | 2.1644 | 4,939 |
| 07 Mar 2024 | 2.1763 | 2.2008 | 2.1582 | 2.1874 | 2.1874 | 4,766 |
| 06 Mar 2024 | 2.1597 | 2.2012 | 2.1593 | 2.1802 | 2.1802 | 3,074 |
| 05 Mar 2024 | 2.1830 | 2.1870 | 2.1491 | 2.1592 | 2.1592 | 6,438 |
| 04 Mar 2024 | 2.2044 | 2.2115 | 2.1756 | 2.1896 | 2.1896 | 2,367 |
| 01 Mar 2024 | 2.1823 | 2.2195 | 2.1823 | 2.2076 | 2.2076 | 5,544 |
| 29 Feb 2024 | 2.1539 | 2.1900 | 2.1495 | 2.1749 | 2.1749 | 3,187 |
| 28 Feb 2024 | 2.2040 | 2.2066 | 2.1541 | 2.1668 | 2.1668 | 6,101 |
| 27 Feb 2024 | 2.1854 | 2.2065 | 2.1783 | 2.2061 | 2.2061 | 1,618 |
| 26 Feb 2024 | 2.1398 | 2.1931 | 2.1323 | 2.1785 | 2.1785 | 1,226 |
| 23 Feb 2024 | 2.1858 | 2.1858 | 2.1377 | 2.1432 | 2.1432 | 2,511 |
| 22 Feb 2024 | 2.1704 | 2.1953 | 2.1410 | 2.1948 | 2.1948 | 2,768 |
| 21 Feb 2024 | 2.1456 | 2.1683 | 2.1456 | 2.1643 | 2.1643 | 2,660 |
| 20 Feb 2024 | 2.1790 | 2.1903 | 2.1478 | 2.1511 | 2.1511 | 2,990 |
| 16 Feb 2024 | 2.1961 | 2.1991 | 2.1705 | 2.1963 | 2.1963 | 2,490 |
| 15 Feb 2024 | 2.1700 | 2.2105 | 2.1512 | 2.2017 | 2.2017 | 1,880 |
| 14 Feb 2024 | 2.2262 | 2.2346 | 2.1826 | 2.1867 | 2.1867 | 3,574 |
| 13 Feb 2024 | 2.2279 | 2.2357 | 2.2173 | 2.2299 | 2.2299 | 4,002 |
| 12 Feb 2024 | 2.2043 | 2.2234 | 2.1920 | 2.2216 | 2.2216 | 2,123 |
| 09 Feb 2024 | 2.1926 | 2.2122 | 2.1863 | 2.2104 | 2.2104 | 2,605 |
| 08 Feb 2024 | 2.1500 | 2.1997 | 2.1500 | 2.1973 | 2.1973 | 1,929 |
| 07 Feb 2024 | 2.1275 | 2.1402 | 2.1189 | 2.1357 | 2.1357 | 3,877 |
| 06 Feb 2024 | 2.1053 | 2.1184 | 2.1008 | 2.1120 | 2.1120 | 1,606 |
| 05 Feb 2024 | 2.0606 | 2.0993 | 2.0563 | 2.0984 | 2.0984 | 1,324 |
| 02 Feb 2024 | 2.1200 | 2.1200 | 2.0510 | 2.0649 | 2.0649 | 2,569 |
| 01 Feb 2024 | 2.1523 | 2.1592 | 2.0901 | 2.1053 | 2.1053 | 2,503 |
| 31 Jan 2024 | 2.1766 | 2.1862 | 2.1370 | 2.1467 | 2.1467 | 2,321 |
| 30 Jan 2024 | 2.1518 | 2.1938 | 2.1460 | 2.1929 | 2.1929 | 2,358 |
| 29 Jan 2024 | 2.2109 | 2.2110 | 2.1615 | 2.1702 | 2.1702 | 1,383 |
| 26 Jan 2024 | 2.1642 | 2.2059 | 2.1501 | 2.2051 | 2.2051 | 2,150 |
| 25 Jan 2024 | 2.1613 | 2.1809 | 2.1485 | 2.1806 | 2.1806 | 1,606 |
| 24 Jan 2024 | 2.1243 | 2.1541 | 2.1167 | 2.1350 | 2.1350 | 2,573 |
| 23 Jan 2024 | 2.1135 | 2.1424 | 2.1134 | 2.1325 | 2.1325 | 2,325 |
| 22 Jan 2024 | 2.0854 | 2.1510 | 2.0812 | 2.1496 | 2.1496 | 1,595 |
| 19 Jan 2024 | 2.1078 | 2.1164 | 2.0924 | 2.0938 | 2.0938 | 1,690 |
| 18 Jan 2024 | 2.0851 | 2.1142 | 2.0711 | 2.1121 | 2.1121 | 1,986 |
| 17 Jan 2024 | 2.0654 | 2.0815 | 2.0386 | 2.0797 | 2.0797 | 1,380 |
| 16 Jan 2024 | 2.0718 | 2.1121 | 2.0697 | 2.0759 | 2.0759 | 1,410 |
| 12 Jan 2024 | 2.1096 | 2.1096 | 2.0765 | 2.0770 | 2.0770 | 995 |
| 11 Jan 2024 | 2.0700 | 2.0796 | 2.0524 | 2.0591 | 2.0591 | 1,118 |
| 10 Jan 2024 | 2.0665 | 2.0726 | 2.0285 | 2.0334 | 2.0334 | 776 |
| 09 Jan 2024 | 2.0390 | 2.0569 | 2.0335 | 2.0436 | 2.0436 | 2,508 |
| 08 Jan 2024 | 2.0104 | 2.0113 | 1.9957 | 2.0099 | 2.0099 | 2,046 |
| 05 Jan 2024 | 2.0716 | 2.0720 | 2.0665 | 2.0699 | 2.0699 | 876 |
| 04 Jan 2024 | 2.0857 | 2.0857 | 2.0530 | 2.0564 | 2.0564 | 826 |
| 03 Jan 2024 | 2.0432 | 2.0929 | 2.0432 | 2.0876 | 2.0876 | 1,062 |
| 02 Jan 2024 | 2.0803 | 2.0803 | 2.0348 | 2.0348 | 2.0348 | 807 |
| 29 Dec 2023 | 2.0463 | 2.0664 | 2.0370 | 2.0436 | 2.0436 | 516 |
| 28 Dec 2023 | 2.0928 | 2.0950 | 2.0403 | 2.0425 | 2.0425 | 755 |
| 27 Dec 2023 | 2.1335 | 2.1353 | 2.0992 | 2.1003 | 2.1003 | 931 |
| 26 Dec 2023 | 2.1290 | 2.1416 | 2.1236 | 2.1256 | 2.1256 | 486 |
| 22 Dec 2023 | 2.1130 | 2.1250 | 2.0948 | 2.0948 | 2.0948 | 456 |
| 21 Dec 2023 | 2.1289 | 2.1350 | 2.1022 | 2.1116 | 2.1116 | 142 |
| 20 Dec 2023 | 2.1549 | 2.1594 | 2.1302 | 2.1366 | 2.1366 | 588 |
| 19 Dec 2023 | 2.1078 | 2.1443 | 2.1078 | 2.1432 | 2.1432 | 528 |
| 18 Dec 2023 | 2.1294 | 2.1565 | 2.1067 | 2.1100 | 2.1100 | 417 |
| 15 Dec 2023 | 2.0774 | 2.1003 | 2.0555 | 2.0857 | 2.0857 | 521 |
| 14 Dec 2023 | 2.0803 | 2.0820 | 2.0738 | 2.0755 | 2.0755 | 1,084 |
| 13 Dec 2023 | 1.9795 | 2.0117 | 1.9795 | 2.0106 | 2.0106 | 1,600 |
| 12 Dec 2023 | 2.0264 | 2.0264 | 1.9782 | 1.9795 | 1.9795 | 715 |
| 11 Dec 2023 | 2.0306 | 2.0412 | 2.0269 | 2.0345 | 2.0345 | 721 |
| 08 Dec 2023 | 2.0275 | 2.0360 | 2.0201 | 2.0336 | 2.0336 | 2,676 |
| 07 Dec 2023 | 2.0155 | 2.0174 | 1.9902 | 1.9920 | 1.9920 | 1,469 |
| 06 Dec 2023 | 2.0366 | 2.0366 | 1.9943 | 2.0051 | 2.0051 | 1,380 |
| 05 Dec 2023 | 2.1109 | 2.1120 | 2.0749 | 2.0800 | 2.0800 | 1,694 |
| 04 Dec 2023 | 2.0768 | 2.1022 | 2.0768 | 2.0988 | 2.0988 | 2,452 |
| 01 Dec 2023 | 2.1228 | 2.1324 | 2.0881 | 2.0889 | 2.0889 | 1,034 |
| 30 Nov 2023 | 2.1910 | 2.1910 | 2.1108 | 2.1235 | 2.1235 | 1,765 |
| 29 Nov 2023 | 2.1591 | 2.1790 | 2.1300 | 2.1788 | 2.1788 | 644 |
| 28 Nov 2023 | 2.1191 | 2.1460 | 2.1191 | 2.1460 | 2.1460 | 579 |
| 27 Nov 2023 | 2.1160 | 2.1245 | 2.1043 | 2.1044 | 2.1044 | 579 |
| 24 Nov 2023 | 2.1118 | 2.1151 | 2.1049 | 2.1049 | 2.1049 | 412 |
| *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.