Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,950.46 +15.91 (+0.03%) CMC Crypto 200
1,260.68 -97.33 (-7.17%)
RBOB Gasoline Nov 26 (RBX26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 12:23PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.9377 | 1.9377 | 1.9377 | 1.9377 | 1.9377 | - |
| 09 May 2024 | 1.9558 | 1.9558 | 1.9558 | 1.9558 | 1.9558 | - |
| 08 May 2024 | 1.9512 | 1.9512 | 1.9512 | 1.9512 | 1.9512 | - |
| 07 May 2024 | 1.9503 | 1.9503 | 1.9503 | 1.9503 | 1.9503 | - |
| 06 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 03 May 2024 | 1.9429 | 1.9429 | 1.9429 | 1.9429 | 1.9429 | - |
| 02 May 2024 | 1.9492 | 1.9492 | 1.9492 | 1.9492 | 1.9492 | - |
| 01 May 2024 | 1.9364 | 1.9364 | 1.9364 | 1.9364 | 1.9364 | - |
| 30 Apr 2024 | 2.0001 | 2.0001 | 2.0001 | 2.0001 | 2.0001 | - |
| 29 Apr 2024 | 2.0129 | 2.0129 | 2.0129 | 2.0129 | 2.0129 | - |
| 26 Apr 2024 | 2.0343 | 2.0343 | 2.0343 | 2.0343 | 2.0343 | - |
| 25 Apr 2024 | 2.0327 | 2.0327 | 2.0327 | 2.0327 | 2.0327 | - |
| 24 Apr 2024 | 2.0191 | 2.0191 | 2.0191 | 2.0191 | 2.0191 | - |
| 23 Apr 2024 | 2.0168 | 2.0168 | 2.0168 | 2.0168 | 2.0168 | - |
| 22 Apr 2024 | 2.0008 | 2.0008 | 2.0008 | 2.0008 | 2.0008 | - |
| 19 Apr 2024 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | - |
| 18 Apr 2024 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | - |
| 17 Apr 2024 | 2.0101 | 2.0101 | 2.0101 | 2.0101 | 2.0101 | - |
| 16 Apr 2024 | 2.0603 | 2.0603 | 2.0603 | 2.0603 | 2.0603 | - |
| 15 Apr 2024 | 2.0511 | 2.0511 | 2.0511 | 2.0511 | 2.0511 | - |
| 12 Apr 2024 | 2.0549 | 2.0549 | 2.0549 | 2.0549 | 2.0549 | - |
| 11 Apr 2024 | 2.0395 | 2.0395 | 2.0395 | 2.0395 | 2.0395 | - |
| 10 Apr 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
| 09 Apr 2024 | 2.0456 | 2.0456 | 2.0456 | 2.0456 | 2.0456 | - |
| 08 Apr 2024 | 2.0511 | 2.0511 | 2.0511 | 2.0511 | 2.0511 | - |
| 05 Apr 2024 | 2.0619 | 2.0619 | 2.0619 | 2.0619 | 2.0619 | - |
| 04 Apr 2024 | 2.0657 | 2.0657 | 2.0657 | 2.0657 | 2.0657 | - |
| 03 Apr 2024 | 2.0492 | 2.0492 | 2.0492 | 2.0492 | 2.0492 | - |
| 02 Apr 2024 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | - |
| 01 Apr 2024 | 2.0317 | 2.0317 | 2.0317 | 2.0317 | 2.0317 | - |
| 28 Mar 2024 | 2.0336 | 2.0336 | 2.0336 | 2.0336 | 2.0336 | - |
| 27 Mar 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| 26 Mar 2024 | 2.0059 | 2.0059 | 2.0059 | 2.0059 | 2.0059 | - |
| 25 Mar 2024 | 2.0165 | 2.0165 | 2.0165 | 2.0165 | 2.0165 | - |
| 22 Mar 2024 | 1.9973 | 1.9973 | 1.9973 | 1.9973 | 1.9973 | - |
| 21 Mar 2024 | 2.0142 | 2.0142 | 2.0142 | 2.0142 | 2.0142 | - |
| 20 Mar 2024 | 2.0084 | 2.0084 | 2.0084 | 2.0084 | 2.0084 | - |
| 19 Mar 2024 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | - |
| 18 Mar 2024 | 2.0171 | 2.0171 | 2.0171 | 2.0171 | 2.0171 | - |
| 15 Mar 2024 | 2.0049 | 2.0049 | 2.0049 | 2.0049 | 2.0049 | - |
| 14 Mar 2024 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | - |
| 13 Mar 2024 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | - |
| 12 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 11 Mar 2024 | 1.9508 | 1.9508 | 1.9508 | 1.9508 | 1.9508 | - |
| 08 Mar 2024 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | - |
| 07 Mar 2024 | 1.9476 | 1.9476 | 1.9476 | 1.9476 | 1.9476 | - |
| 06 Mar 2024 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | - |
| 05 Mar 2024 | 1.9251 | 1.9251 | 1.9251 | 1.9251 | 1.9251 | - |
| 04 Mar 2024 | 1.9442 | 1.9442 | 1.9442 | 1.9442 | 1.9442 | - |
| 01 Mar 2024 | 1.9498 | 1.9498 | 1.9498 | 1.9498 | 1.9498 | - |
| 29 Feb 2024 | 1.9307 | 1.9307 | 1.9307 | 1.9307 | 1.9307 | - |
| 28 Feb 2024 | 1.9317 | 1.9317 | 1.9314 | 1.9314 | 1.9314 | - |
| 27 Feb 2024 | 1.9533 | 1.9533 | 1.9533 | 1.9533 | 1.9533 | - |
| 26 Feb 2024 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | - |
| 23 Feb 2024 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | - |
| 22 Feb 2024 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | - |
| 21 Feb 2024 | 1.9308 | 1.9308 | 1.9308 | 1.9308 | 1.9308 | - |
| 20 Feb 2024 | 1.9132 | 1.9132 | 1.9132 | 1.9132 | 1.9132 | - |
| 16 Feb 2024 | 1.9473 | 1.9473 | 1.9473 | 1.9473 | 1.9473 | - |
| 15 Feb 2024 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | - |
| 14 Feb 2024 | 1.9157 | 1.9157 | 1.9157 | 1.9157 | 1.9157 | - |
| 13 Feb 2024 | 1.9389 | 1.9389 | 1.9389 | 1.9389 | 1.9389 | - |
| 12 Feb 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 09 Feb 2024 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | - |
| 08 Feb 2024 | 1.9251 | 1.9251 | 1.9251 | 1.9251 | 1.9251 | - |
| 07 Feb 2024 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | - |
| 06 Feb 2024 | 1.8876 | 1.8876 | 1.8876 | 1.8876 | 1.8876 | - |
| 05 Feb 2024 | 1.8805 | 1.8805 | 1.8805 | 1.8805 | 1.8805 | - |
| 02 Feb 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 01 Feb 2024 | 1.8834 | 1.8834 | 1.8834 | 1.8834 | 1.8834 | - |
| 31 Jan 2024 | 1.9208 | 1.9208 | 1.9208 | 1.9208 | 1.9208 | - |
| 30 Jan 2024 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | - |
| 29 Jan 2024 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | - |
| 26 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 25 Jan 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
| 24 Jan 2024 | 1.9344 | 1.9344 | 1.9344 | 1.9344 | 1.9344 | - |
| 23 Jan 2024 | 1.9332 | 1.9332 | 1.9332 | 1.9332 | 1.9332 | - |
| 22 Jan 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 19 Jan 2024 | 1.9116 | 1.9116 | 1.9116 | 1.9116 | 1.9116 | - |
| 18 Jan 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 17 Jan 2024 | 1.9147 | 1.9147 | 1.9147 | 1.9147 | 1.9147 | - |
| 16 Jan 2024 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | - |
| 12 Jan 2024 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | - |
| 11 Jan 2024 | 1.9044 | 1.9044 | 1.9044 | 1.9044 | 1.9044 | - |
| 10 Jan 2024 | 1.8902 | 1.8902 | 1.8902 | 1.8902 | 1.8902 | - |
| 09 Jan 2024 | 1.9014 | 1.9014 | 1.9014 | 1.9014 | 1.9014 | - |
| 08 Jan 2024 | 1.8836 | 1.8836 | 1.8836 | 1.8836 | 1.8836 | - |
| 05 Jan 2024 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | - |
| 04 Jan 2024 | 1.9159 | 1.9159 | 1.9159 | 1.9159 | 1.9159 | - |
| 03 Jan 2024 | 1.9351 | 1.9351 | 1.9351 | 1.9351 | 1.9351 | - |
| 02 Jan 2024 | 1.8874 | 1.8874 | 1.8874 | 1.8874 | 1.8874 | - |
| 29 Dec 2023 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 28 Dec 2023 | 1.9047 | 1.9047 | 1.9047 | 1.9047 | 1.9047 | - |
| 27 Dec 2023 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | - |
| 26 Dec 2023 | 1.9618 | 1.9618 | 1.9618 | 1.9618 | 1.9618 | - |
| 22 Dec 2023 | 1.9413 | 1.9413 | 1.9413 | 1.9413 | 1.9413 | - |
| 21 Dec 2023 | 1.9666 | 1.9666 | 1.9666 | 1.9666 | 1.9666 | - |
| 20 Dec 2023 | 1.9781 | 1.9781 | 1.9781 | 1.9781 | 1.9781 | - |
| 19 Dec 2023 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | - |
| 18 Dec 2023 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | - |
| *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.