Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.94 +3.26 (+0.06%) Dow
39,640.22 +127.38 (+0.32%) Nasdaq
16,342.11 +1.24 (+0.01%) Bitcoin USD
62,661.38 +1,456.06 (+2.38%) CMC Crypto 200
1,294.30 +34.09 (+2.70%)
RBOB Gasoline Oct 26 (RBV26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.9745 | 1.9745 | 1.9745 | 1.9745 | 1.9745 | - |
| 09 May 2024 | 1.9926 | 1.9926 | 1.9926 | 1.9926 | 1.9926 | - |
| 08 May 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 07 May 2024 | 1.9871 | 1.9871 | 1.9871 | 1.9871 | 1.9871 | - |
| 06 May 2024 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | - |
| 03 May 2024 | 1.9797 | 1.9797 | 1.9797 | 1.9797 | 1.9797 | - |
| 02 May 2024 | 1.9861 | 1.9861 | 1.9861 | 1.9861 | 1.9861 | - |
| 01 May 2024 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | - |
| 30 Apr 2024 | 2.0374 | 2.0374 | 2.0374 | 2.0374 | 2.0374 | - |
| 29 Apr 2024 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | - |
| 26 Apr 2024 | 2.0717 | 2.0717 | 2.0717 | 2.0717 | 2.0717 | - |
| 25 Apr 2024 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | - |
| 24 Apr 2024 | 2.0562 | 2.0562 | 2.0562 | 2.0562 | 2.0562 | - |
| 23 Apr 2024 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | - |
| 22 Apr 2024 | 2.0379 | 2.0379 | 2.0379 | 2.0379 | 2.0379 | - |
| 19 Apr 2024 | 2.0407 | 2.0407 | 2.0407 | 2.0407 | 2.0407 | - |
| 18 Apr 2024 | 2.0418 | 2.0418 | 2.0418 | 2.0418 | 2.0418 | - |
| 17 Apr 2024 | 2.0472 | 2.0472 | 2.0472 | 2.0472 | 2.0472 | - |
| 16 Apr 2024 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | - |
| 15 Apr 2024 | 2.0883 | 2.0883 | 2.0883 | 2.0883 | 2.0883 | - |
| 12 Apr 2024 | 2.0921 | 2.0921 | 2.0921 | 2.0921 | 2.0921 | - |
| 11 Apr 2024 | 2.0765 | 2.0765 | 2.0765 | 2.0765 | 2.0765 | - |
| 10 Apr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 09 Apr 2024 | 2.0826 | 2.0826 | 2.0826 | 2.0826 | 2.0826 | - |
| 08 Apr 2024 | 2.0881 | 2.0881 | 2.0881 | 2.0881 | 2.0881 | - |
| 05 Apr 2024 | 2.1001 | 2.1001 | 2.1001 | 2.1001 | 2.1001 | - |
| 04 Apr 2024 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | - |
| 03 Apr 2024 | 2.0864 | 2.0864 | 2.0864 | 2.0864 | 2.0864 | - |
| 02 Apr 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 01 Apr 2024 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | - |
| 28 Mar 2024 | 2.0696 | 2.0696 | 2.0696 | 2.0696 | 2.0696 | - |
| 27 Mar 2024 | 2.0479 | 2.0479 | 2.0479 | 2.0479 | 2.0479 | - |
| 26 Mar 2024 | 2.0418 | 2.0418 | 2.0418 | 2.0418 | 2.0418 | - |
| 25 Mar 2024 | 2.0524 | 2.0524 | 2.0524 | 2.0524 | 2.0524 | - |
| 22 Mar 2024 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | - |
| 21 Mar 2024 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | - |
| 20 Mar 2024 | 2.0443 | 2.0443 | 2.0443 | 2.0443 | 2.0443 | - |
| 19 Mar 2024 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | - |
| 18 Mar 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| 15 Mar 2024 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | - |
| 14 Mar 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 13 Mar 2024 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | - |
| 12 Mar 2024 | 1.9848 | 1.9848 | 1.9848 | 1.9848 | 1.9848 | - |
| 11 Mar 2024 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | - |
| 08 Mar 2024 | 1.9651 | 1.9651 | 1.9651 | 1.9651 | 1.9651 | - |
| 07 Mar 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| 06 Mar 2024 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | - |
| 05 Mar 2024 | 1.9599 | 1.9599 | 1.9599 | 1.9599 | 1.9599 | - |
| 04 Mar 2024 | 1.9792 | 1.9792 | 1.9792 | 1.9792 | 1.9792 | - |
| 01 Mar 2024 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | - |
| 29 Feb 2024 | 1.9668 | 1.9668 | 1.9668 | 1.9668 | 1.9668 | - |
| 28 Feb 2024 | 1.9678 | 1.9678 | 1.9675 | 1.9675 | 1.9675 | - |
| 27 Feb 2024 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | - |
| 26 Feb 2024 | 1.9728 | 1.9728 | 1.9728 | 1.9728 | 1.9728 | - |
| 23 Feb 2024 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | - |
| 22 Feb 2024 | 1.9878 | 1.9878 | 1.9878 | 1.9878 | 1.9878 | - |
| 21 Feb 2024 | 1.9661 | 1.9661 | 1.9661 | 1.9661 | 1.9661 | - |
| 20 Feb 2024 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | - |
| 16 Feb 2024 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | - |
| 15 Feb 2024 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | - |
| 14 Feb 2024 | 1.9508 | 1.9508 | 1.9508 | 1.9508 | 1.9508 | - |
| 13 Feb 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 12 Feb 2024 | 1.9731 | 1.9731 | 1.9731 | 1.9731 | 1.9731 | - |
| 09 Feb 2024 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | - |
| 08 Feb 2024 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | - |
| 07 Feb 2024 | 1.9296 | 1.9296 | 1.9296 | 1.9296 | 1.9296 | - |
| 06 Feb 2024 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | - |
| 05 Feb 2024 | 1.9153 | 1.9153 | 1.9153 | 1.9153 | 1.9153 | - |
| 02 Feb 2024 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | - |
| 01 Feb 2024 | 1.9183 | 1.9183 | 1.9183 | 1.9183 | 1.9183 | - |
| 31 Jan 2024 | 1.9557 | 1.9557 | 1.9557 | 1.9557 | 1.9557 | - |
| 30 Jan 2024 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | - |
| 29 Jan 2024 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | - |
| 26 Jan 2024 | 2.0153 | 2.0153 | 2.0153 | 2.0153 | 2.0153 | - |
| 25 Jan 2024 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | - |
| 24 Jan 2024 | 1.9696 | 1.9696 | 1.9696 | 1.9696 | 1.9696 | - |
| 23 Jan 2024 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | - |
| 22 Jan 2024 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | - |
| 19 Jan 2024 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | - |
| 18 Jan 2024 | 1.9628 | 1.9628 | 1.9628 | 1.9628 | 1.9628 | - |
| 17 Jan 2024 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | - |
| 16 Jan 2024 | 1.9501 | 1.9501 | 1.9501 | 1.9501 | 1.9501 | - |
| 12 Jan 2024 | 1.9548 | 1.9548 | 1.9548 | 1.9548 | 1.9548 | - |
| 11 Jan 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 10 Jan 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 09 Jan 2024 | 1.9363 | 1.9363 | 1.9363 | 1.9363 | 1.9363 | - |
| 08 Jan 2024 | 1.9181 | 1.9181 | 1.9181 | 1.9181 | 1.9181 | - |
| 05 Jan 2024 | 1.9583 | 1.9583 | 1.9583 | 1.9583 | 1.9583 | - |
| 04 Jan 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
| 03 Jan 2024 | 1.9697 | 1.9697 | 1.9697 | 1.9697 | 1.9697 | - |
| 02 Jan 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 29 Dec 2023 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | - |
| 28 Dec 2023 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | - |
| 27 Dec 2023 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
| 26 Dec 2023 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
| 22 Dec 2023 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | - |
| 21 Dec 2023 | 2.0006 | 2.0006 | 2.0006 | 2.0006 | 2.0006 | - |
| 20 Dec 2023 | 2.0125 | 2.0125 | 2.0125 | 2.0125 | 2.0125 | - |
| 19 Dec 2023 | 2.0299 | 2.0299 | 2.0299 | 2.0299 | 2.0299 | - |
| 18 Dec 2023 | 2.0075 | 2.0075 | 2.0075 | 2.0075 | 2.0075 | - |
| *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.