Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,613.12 -959.96 (-1.49%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
RBOB Gasoline Nov 25 (RBX25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 01:41PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.0717 | 2.0717 | 2.0717 | 2.0717 | 2.0717 | 14 |
| 18 Apr 2024 | 2.0716 | 2.0716 | 2.0716 | 2.0716 | 2.0716 | 14 |
| 17 Apr 2024 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 14 |
| 16 Apr 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 16 |
| 15 Apr 2024 | 2.1186 | 2.1186 | 2.1186 | 2.1186 | 2.1186 | 26 |
| 12 Apr 2024 | 2.1200 | 2.1226 | 2.1200 | 2.1219 | 2.1219 | 46 |
| 11 Apr 2024 | 2.0925 | 2.1059 | 2.0917 | 2.1059 | 2.1059 | 59 |
| 10 Apr 2024 | 2.1145 | 2.1145 | 2.1145 | 2.1145 | 2.1145 | 69 |
| 09 Apr 2024 | 2.1123 | 2.1123 | 2.1123 | 2.1123 | 2.1123 | 12 |
| 08 Apr 2024 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | 13 |
| 05 Apr 2024 | 2.1341 | 2.1341 | 2.1341 | 2.1341 | 2.1341 | 12 |
| 04 Apr 2024 | 2.1377 | 2.1377 | 2.1377 | 2.1377 | 2.1377 | 6 |
| 03 Apr 2024 | 2.1117 | 2.1117 | 2.1117 | 2.1117 | 2.1117 | 32 |
| 02 Apr 2024 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | 1 |
| 01 Apr 2024 | 2.0863 | 2.0863 | 2.0863 | 2.0863 | 2.0863 | 2 |
| 28 Mar 2024 | 2.0876 | 2.0876 | 2.0876 | 2.0876 | 2.0876 | 2 |
| 27 Mar 2024 | 2.0636 | 2.0636 | 2.0636 | 2.0636 | 2.0636 | - |
| 26 Mar 2024 | 2.0576 | 2.0576 | 2.0576 | 2.0576 | 2.0576 | 5 |
| 25 Mar 2024 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | - |
| 22 Mar 2024 | 2.0485 | 2.0485 | 2.0485 | 2.0485 | 2.0485 | - |
| 21 Mar 2024 | 2.0600 | 2.0660 | 2.0600 | 2.0660 | 2.0660 | 14 |
| 20 Mar 2024 | 2.0617 | 2.0617 | 2.0617 | 2.0617 | 2.0617 | 5 |
| 19 Mar 2024 | 2.0806 | 2.0806 | 2.0806 | 2.0806 | 2.0806 | 13 |
| 18 Mar 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 14 |
| 15 Mar 2024 | 2.0538 | 2.0538 | 2.0538 | 2.0538 | 2.0538 | 8 |
| 14 Mar 2024 | 2.0481 | 2.0481 | 2.0481 | 2.0481 | 2.0481 | 14 |
| 13 Mar 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 20 |
| 12 Mar 2024 | 1.9939 | 1.9939 | 1.9939 | 1.9939 | 1.9939 | 1 |
| 11 Mar 2024 | 1.9952 | 1.9952 | 1.9952 | 1.9952 | 1.9952 | 1 |
| 08 Mar 2024 | 1.9752 | 1.9752 | 1.9752 | 1.9752 | 1.9752 | - |
| 07 Mar 2024 | 1.9939 | 1.9939 | 1.9939 | 1.9939 | 1.9939 | - |
| 06 Mar 2024 | 1.9837 | 1.9837 | 1.9837 | 1.9837 | 1.9837 | 2 |
| 05 Mar 2024 | 1.9696 | 1.9696 | 1.9696 | 1.9696 | 1.9696 | - |
| 04 Mar 2024 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | 1 |
| 01 Mar 2024 | 1.9978 | 1.9978 | 1.9978 | 1.9978 | 1.9978 | - |
| 29 Feb 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
| 28 Feb 2024 | 1.9773 | 1.9773 | 1.9770 | 1.9770 | 1.9770 | - |
| 27 Feb 2024 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | 5 |
| 26 Feb 2024 | 1.9836 | 1.9836 | 1.9836 | 1.9836 | 1.9836 | 4 |
| 23 Feb 2024 | 1.9579 | 1.9579 | 1.9579 | 1.9579 | 1.9579 | 4 |
| 22 Feb 2024 | 2.0022 | 2.0022 | 2.0022 | 2.0022 | 2.0022 | 20 |
| 21 Feb 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 14 |
| 20 Feb 2024 | 1.9561 | 1.9561 | 1.9561 | 1.9561 | 1.9561 | 2 |
| 16 Feb 2024 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | - |
| 15 Feb 2024 | 1.9877 | 1.9877 | 1.9877 | 1.9877 | 1.9877 | 19 |
| 14 Feb 2024 | 1.9615 | 1.9615 | 1.9615 | 1.9615 | 1.9615 | - |
| 13 Feb 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 12 Feb 2024 | 1.9871 | 1.9871 | 1.9871 | 1.9871 | 1.9871 | 18 |
| 09 Feb 2024 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | - |
| 08 Feb 2024 | 1.9666 | 1.9666 | 1.9666 | 1.9666 | 1.9666 | 37 |
| 07 Feb 2024 | 1.9323 | 1.9323 | 1.9323 | 1.9323 | 1.9323 | 11 |
| 06 Feb 2024 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | 6 |
| 05 Feb 2024 | 1.9173 | 1.9173 | 1.9173 | 1.9173 | 1.9173 | - |
| 02 Feb 2024 | 1.8931 | 1.8931 | 1.8931 | 1.8931 | 1.8931 | - |
| 01 Feb 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 2 |
| 31 Jan 2024 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 4 |
| 30 Jan 2024 | 2.0034 | 2.0034 | 2.0034 | 2.0034 | 2.0034 | 4 |
| 29 Jan 2024 | 1.9931 | 1.9931 | 1.9931 | 1.9931 | 1.9931 | - |
| 26 Jan 2024 | 2.0207 | 2.0207 | 2.0207 | 2.0207 | 2.0207 | - |
| 25 Jan 2024 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | - |
| 24 Jan 2024 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | - |
| 23 Jan 2024 | 1.9707 | 1.9707 | 1.9707 | 1.9707 | 1.9707 | - |
| 22 Jan 2024 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | - |
| 19 Jan 2024 | 1.9442 | 1.9442 | 1.9442 | 1.9442 | 1.9442 | - |
| 18 Jan 2024 | 1.9601 | 1.9601 | 1.9601 | 1.9601 | 1.9601 | - |
| 17 Jan 2024 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | - |
| 16 Jan 2024 | 1.9412 | 1.9412 | 1.9412 | 1.9412 | 1.9412 | - |
| 12 Jan 2024 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | - |
| 11 Jan 2024 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | - |
| 10 Jan 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | - |
| 09 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 08 Jan 2024 | 1.9021 | 1.9021 | 1.9021 | 1.9021 | 1.9021 | - |
| 05 Jan 2024 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | - |
| 04 Jan 2024 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | - |
| 03 Jan 2024 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | - |
| 02 Jan 2024 | 1.9077 | 1.9077 | 1.9077 | 1.9077 | 1.9077 | - |
| 29 Dec 2023 | 1.9193 | 1.9193 | 1.9193 | 1.9193 | 1.9193 | - |
| 28 Dec 2023 | 1.9274 | 1.9274 | 1.9274 | 1.9274 | 1.9274 | 5 |
| 27 Dec 2023 | 1.9707 | 1.9707 | 1.9707 | 1.9707 | 1.9707 | - |
| 26 Dec 2023 | 1.9931 | 1.9931 | 1.9931 | 1.9931 | 1.9931 | 1 |
| 22 Dec 2023 | 1.9659 | 1.9659 | 1.9659 | 1.9659 | 1.9659 | - |
| 21 Dec 2023 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | - |
| 20 Dec 2023 | 2.0071 | 2.0071 | 2.0071 | 2.0071 | 2.0071 | - |
| 19 Dec 2023 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | - |
| 18 Dec 2023 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | - |
| 15 Dec 2023 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | - |
| 14 Dec 2023 | 1.9689 | 1.9689 | 1.9689 | 1.9689 | 1.9689 | - |
| 13 Dec 2023 | 1.9213 | 1.9213 | 1.9213 | 1.9213 | 1.9213 | 1 |
| 12 Dec 2023 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 2 |
| 11 Dec 2023 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | - |
| 08 Dec 2023 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 2 |
| 07 Dec 2023 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 06 Dec 2023 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | - |
| 05 Dec 2023 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | - |
| 04 Dec 2023 | 1.9800 | 1.9832 | 1.9800 | 1.9832 | 1.9832 | 10 |
| 01 Dec 2023 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | - |
| 30 Nov 2023 | 2.0025 | 2.0025 | 2.0025 | 2.0025 | 2.0025 | - |
| 29 Nov 2023 | 2.0516 | 2.0516 | 2.0516 | 2.0516 | 2.0516 | - |
| 28 Nov 2023 | 2.0385 | 2.0385 | 2.0385 | 2.0385 | 2.0385 | - |
| 27 Nov 2023 | 2.0014 | 2.0014 | 2.0014 | 2.0014 | 2.0014 | - |
| *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.