Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,113.19 -2,298.23 (-3.46%) CMC Crypto 200
1,389.99 -34.11 (-2.39%)
RBOB Gasoline Nov 24 (RBX24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.2722 | 2.2863 | 2.2676 | 2.2838 | 2.2838 | 1,360 |
| 23 Apr 2024 | 2.2350 | 2.2802 | 2.2228 | 2.2796 | 2.2796 | 3,017 |
| 22 Apr 2024 | 2.2477 | 2.2530 | 2.2223 | 2.2487 | 2.2487 | 3,017 |
| 19 Apr 2024 | 2.2925 | 2.3211 | 2.2369 | 2.2537 | 2.2537 | 4,288 |
| 18 Apr 2024 | 2.2679 | 2.2714 | 2.2474 | 2.2546 | 2.2546 | 4,108 |
| 17 Apr 2024 | 2.3356 | 2.3356 | 2.2682 | 2.2685 | 2.2685 | 3,202 |
| 16 Apr 2024 | 2.3286 | 2.3400 | 2.3142 | 2.3396 | 2.3396 | 4,260 |
| 15 Apr 2024 | 2.3124 | 2.3298 | 2.2893 | 2.3237 | 2.3237 | 2,810 |
| 12 Apr 2024 | 2.3289 | 2.3645 | 2.3282 | 2.3352 | 2.3352 | 4,730 |
| 11 Apr 2024 | 2.3320 | 2.3320 | 2.2952 | 2.3117 | 2.3117 | 2,609 |
| 10 Apr 2024 | 2.3004 | 2.3237 | 2.2817 | 2.3193 | 2.3193 | 2,980 |
| 09 Apr 2024 | 2.3063 | 2.3240 | 2.2939 | 2.2989 | 2.2989 | 2,405 |
| 08 Apr 2024 | 2.2809 | 2.3242 | 2.2809 | 2.3073 | 2.3073 | 4,885 |
| 05 Apr 2024 | 2.3190 | 2.3423 | 2.3154 | 2.3247 | 2.3247 | 2,708 |
| 04 Apr 2024 | 2.2915 | 2.3260 | 2.2796 | 2.3223 | 2.3223 | 3,819 |
| 03 Apr 2024 | 2.2815 | 2.3034 | 2.2773 | 2.2928 | 2.2928 | 3,430 |
| 02 Apr 2024 | 2.2698 | 2.2789 | 2.2521 | 2.2753 | 2.2753 | 5,157 |
| 01 Apr 2024 | 2.2400 | 2.2513 | 2.2227 | 2.2461 | 2.2461 | 1,319 |
| 28 Mar 2024 | 2.2170 | 2.2449 | 2.2170 | 2.2442 | 2.2442 | 1,299 |
| 27 Mar 2024 | 2.2219 | 2.2287 | 2.2005 | 2.2113 | 2.2113 | 1,054 |
| 26 Mar 2024 | 2.2252 | 2.2363 | 2.2075 | 2.2138 | 2.2138 | 1,448 |
| 25 Mar 2024 | 2.2196 | 2.2419 | 2.2128 | 2.2317 | 2.2317 | 1,165 |
| 22 Mar 2024 | 2.2200 | 2.2304 | 2.2055 | 2.2143 | 2.2143 | 1,728 |
| 21 Mar 2024 | 2.2150 | 2.2265 | 2.2085 | 2.2260 | 2.2260 | 1,896 |
| 20 Mar 2024 | 2.2183 | 2.2294 | 2.2111 | 2.2237 | 2.2237 | 1,312 |
| 19 Mar 2024 | 2.2322 | 2.2484 | 2.2296 | 2.2475 | 2.2475 | 1,917 |
| 18 Mar 2024 | 2.2225 | 2.2399 | 2.2182 | 2.2334 | 2.2334 | 3,627 |
| 15 Mar 2024 | 2.2040 | 2.2169 | 2.1971 | 2.2037 | 2.2037 | 4,283 |
| 14 Mar 2024 | 2.1870 | 2.2121 | 2.1842 | 2.2103 | 2.2103 | 3,933 |
| 13 Mar 2024 | 2.1516 | 2.1881 | 2.1516 | 2.1879 | 2.1879 | 4,548 |
| 12 Mar 2024 | 2.1355 | 2.1401 | 2.1162 | 2.1323 | 2.1323 | 4,287 |
| 11 Mar 2024 | 2.0953 | 2.1382 | 2.0930 | 2.1332 | 2.1332 | 3,692 |
| 08 Mar 2024 | 2.1364 | 2.1406 | 2.1008 | 2.1064 | 2.1064 | 3,076 |
| 07 Mar 2024 | 2.1054 | 2.1383 | 2.0978 | 2.1278 | 2.1278 | 3,394 |
| 06 Mar 2024 | 2.1014 | 2.1400 | 2.1002 | 2.1172 | 2.1172 | 1,308 |
| 05 Mar 2024 | 2.1223 | 2.1234 | 2.0896 | 2.0997 | 2.0997 | 4,021 |
| 04 Mar 2024 | 2.1250 | 2.1411 | 2.1112 | 2.1257 | 2.1257 | 1,131 |
| 01 Mar 2024 | 2.1099 | 2.1501 | 2.1087 | 2.1393 | 2.1393 | 2,468 |
| 29 Feb 2024 | 2.0874 | 2.1244 | 2.0874 | 2.1099 | 2.1099 | 1,446 |
| 28 Feb 2024 | 2.1159 | 2.1389 | 2.0920 | 2.1044 | 2.1044 | 1,680 |
| 27 Feb 2024 | 2.1268 | 2.1389 | 2.1163 | 2.1389 | 2.1389 | 1,011 |
| 26 Feb 2024 | 2.0839 | 2.1263 | 2.0837 | 2.1142 | 2.1142 | 740 |
| 23 Feb 2024 | 2.1171 | 2.1223 | 2.0776 | 2.0820 | 2.0820 | 1,094 |
| 22 Feb 2024 | 2.1023 | 2.1327 | 2.0814 | 2.1323 | 2.1323 | 1,934 |
| 21 Feb 2024 | 2.0990 | 2.1059 | 2.0818 | 2.1027 | 2.1027 | 2,373 |
| 20 Feb 2024 | 2.1157 | 2.1245 | 2.0889 | 2.0907 | 2.0907 | 2,182 |
| 16 Feb 2024 | 2.1260 | 2.1332 | 2.1096 | 2.1328 | 2.1328 | 1,544 |
| 15 Feb 2024 | 2.1091 | 2.1467 | 2.0903 | 2.1369 | 2.1369 | 1,726 |
| 14 Feb 2024 | 2.1585 | 2.1683 | 2.1166 | 2.1209 | 2.1209 | 1,954 |
| 13 Feb 2024 | 2.1519 | 2.1647 | 2.1519 | 2.1607 | 2.1607 | 2,200 |
| 12 Feb 2024 | 2.1369 | 2.1548 | 2.1291 | 2.1540 | 2.1540 | 2,161 |
| 09 Feb 2024 | 2.1263 | 2.1460 | 2.1232 | 2.1442 | 2.1442 | 2,065 |
| 08 Feb 2024 | 2.1075 | 2.1335 | 2.1072 | 2.1314 | 2.1314 | 2,133 |
| 07 Feb 2024 | 2.0669 | 2.0797 | 2.0593 | 2.0756 | 2.0756 | 2,559 |
| 06 Feb 2024 | 2.0513 | 2.0644 | 2.0495 | 2.0579 | 2.0579 | 1,431 |
| 05 Feb 2024 | 2.0166 | 2.0471 | 2.0099 | 2.0463 | 2.0463 | 1,092 |
| 02 Feb 2024 | 2.0400 | 2.0464 | 2.0026 | 2.0173 | 2.0173 | 2,024 |
| 01 Feb 2024 | 2.1034 | 2.1039 | 2.0483 | 2.0551 | 2.0551 | 2,239 |
| 31 Jan 2024 | 2.1272 | 2.1285 | 2.0895 | 2.0949 | 2.0949 | 1,281 |
| 30 Jan 2024 | 2.0994 | 2.1401 | 2.0962 | 2.1401 | 2.1401 | 1,582 |
| 29 Jan 2024 | 2.1231 | 2.1262 | 2.1096 | 2.1187 | 2.1187 | 1,332 |
| 26 Jan 2024 | 2.1107 | 2.1515 | 2.1105 | 2.1514 | 2.1514 | 2,627 |
| 25 Jan 2024 | 2.1111 | 2.1298 | 2.1078 | 2.1298 | 2.1298 | 1,278 |
| 24 Jan 2024 | 2.0918 | 2.1077 | 2.0822 | 2.0876 | 2.0876 | 2,228 |
| 23 Jan 2024 | 2.0636 | 2.0915 | 2.0636 | 2.0852 | 2.0852 | 1,739 |
| 22 Jan 2024 | 2.0761 | 2.1017 | 2.0761 | 2.0999 | 2.0999 | 1,169 |
| 19 Jan 2024 | 2.0483 | 2.0537 | 2.0422 | 2.0472 | 2.0472 | 414 |
| 18 Jan 2024 | 2.0258 | 2.0643 | 2.0231 | 2.0643 | 2.0643 | 804 |
| 17 Jan 2024 | 2.0100 | 2.0361 | 1.9948 | 2.0342 | 2.0342 | 689 |
| 16 Jan 2024 | 2.0263 | 2.0544 | 2.0245 | 2.0308 | 2.0308 | 1,171 |
| 12 Jan 2024 | 2.0421 | 2.0711 | 2.0336 | 2.0336 | 2.0336 | 651 |
| 11 Jan 2024 | 2.0274 | 2.0386 | 2.0168 | 2.0168 | 2.0168 | 396 |
| 10 Jan 2024 | 2.0258 | 2.0290 | 1.9922 | 1.9922 | 1.9922 | 311 |
| 09 Jan 2024 | 1.9837 | 2.0168 | 1.9837 | 2.0032 | 2.0032 | 487 |
| 08 Jan 2024 | 1.9879 | 1.9879 | 1.9628 | 1.9719 | 1.9719 | 815 |
| 05 Jan 2024 | 2.0277 | 2.0298 | 2.0269 | 2.0298 | 2.0298 | 394 |
| 04 Jan 2024 | 2.0431 | 2.0431 | 1.9945 | 2.0174 | 2.0174 | 548 |
| 03 Jan 2024 | 2.0012 | 2.0539 | 2.0012 | 2.0445 | 2.0445 | 750 |
| 02 Jan 2024 | 2.0414 | 2.0414 | 1.9892 | 1.9936 | 1.9936 | 575 |
| 29 Dec 2023 | 2.0230 | 2.0261 | 2.0014 | 2.0031 | 2.0031 | 319 |
| 28 Dec 2023 | 2.0472 | 2.0472 | 2.0009 | 2.0009 | 2.0009 | 422 |
| 27 Dec 2023 | 2.0891 | 2.0891 | 2.0542 | 2.0552 | 2.0552 | 690 |
| 26 Dec 2023 | 2.0911 | 2.0989 | 2.0812 | 2.0812 | 2.0812 | 322 |
| 22 Dec 2023 | 2.1027 | 2.1027 | 2.0507 | 2.0507 | 2.0507 | 286 |
| 21 Dec 2023 | 2.0597 | 2.0788 | 2.0582 | 2.0691 | 2.0691 | 128 |
| 20 Dec 2023 | 2.1080 | 2.1199 | 2.0865 | 2.0937 | 2.0937 | 367 |
| 19 Dec 2023 | 2.0570 | 2.1090 | 2.0570 | 2.1023 | 2.1023 | 240 |
| 18 Dec 2023 | 2.0885 | 2.1139 | 2.0696 | 2.0696 | 2.0696 | 316 |
| 15 Dec 2023 | 2.0423 | 2.0468 | 2.0223 | 2.0457 | 2.0457 | 489 |
| 14 Dec 2023 | 2.0234 | 2.0416 | 2.0234 | 2.0353 | 2.0353 | 1,129 |
| 13 Dec 2023 | 1.9425 | 1.9763 | 1.9415 | 1.9753 | 1.9753 | 1,257 |
| 12 Dec 2023 | 1.9969 | 1.9969 | 1.9431 | 1.9473 | 1.9473 | 494 |
| 11 Dec 2023 | 1.9969 | 2.0083 | 1.9886 | 2.0011 | 2.0011 | 413 |
| 08 Dec 2023 | 1.9839 | 2.0034 | 1.9839 | 2.0008 | 2.0008 | 1,426 |
| 07 Dec 2023 | 1.9780 | 1.9874 | 1.9515 | 1.9597 | 1.9597 | 1,262 |
| 06 Dec 2023 | 2.0300 | 2.0300 | 1.9625 | 1.9723 | 1.9723 | 1,116 |
| 05 Dec 2023 | 2.0777 | 2.0815 | 2.0418 | 2.0466 | 2.0466 | 1,348 |
| 04 Dec 2023 | 2.0349 | 2.0680 | 2.0332 | 2.0669 | 2.0669 | 2,261 |
| 01 Dec 2023 | 2.0878 | 2.1122 | 2.0582 | 2.0582 | 2.0582 | 659 |
| 30 Nov 2023 | 2.1564 | 2.1584 | 2.0763 | 2.0905 | 2.0905 | 1,288 |
| *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.