Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,270.30 -2,400.19 (-3.83%) CMC Crypto 200
1,286.28 -52.79 (-3.94%)
RBOB Gasoline Dec 24 (RBZ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.2394 | 2.2496 | 2.1911 | 2.2100 | 2.2100 | 4,984 |
| 29 Apr 2024 | 2.2510 | 2.2640 | 2.2335 | 2.2388 | 2.2388 | 7,561 |
| 26 Apr 2024 | 2.2615 | 2.2665 | 2.2423 | 2.2591 | 2.2591 | 7,561 |
| 25 Apr 2024 | 2.2319 | 2.2551 | 2.2116 | 2.2489 | 2.2489 | 5,331 |
| 24 Apr 2024 | 2.2339 | 2.2396 | 2.2176 | 2.2339 | 2.2339 | 4,204 |
| 23 Apr 2024 | 2.2081 | 2.2322 | 2.1781 | 2.2317 | 2.2317 | 5,360 |
| 22 Apr 2024 | 2.2050 | 2.2072 | 2.1772 | 2.2037 | 2.2037 | 5,722 |
| 19 Apr 2024 | 2.2065 | 2.2790 | 2.1828 | 2.2091 | 2.2091 | 9,737 |
| 18 Apr 2024 | 2.2219 | 2.2285 | 2.1921 | 2.2087 | 2.2087 | 9,384 |
| 17 Apr 2024 | 2.2800 | 2.2806 | 2.2144 | 2.2190 | 2.2190 | 6,876 |
| 16 Apr 2024 | 2.2778 | 2.2894 | 2.2591 | 2.2868 | 2.2868 | 8,438 |
| 15 Apr 2024 | 2.2827 | 2.2907 | 2.2376 | 2.2716 | 2.2716 | 4,485 |
| 12 Apr 2024 | 2.2637 | 2.3118 | 2.2637 | 2.2829 | 2.2829 | 5,990 |
| 11 Apr 2024 | 2.2693 | 2.2805 | 2.2435 | 2.2596 | 2.2596 | 5,561 |
| 10 Apr 2024 | 2.2528 | 2.2724 | 2.2340 | 2.2676 | 2.2676 | 7,754 |
| 09 Apr 2024 | 2.2661 | 2.2753 | 2.2428 | 2.2504 | 2.2504 | 5,022 |
| 08 Apr 2024 | 2.2543 | 2.2756 | 2.2241 | 2.2578 | 2.2578 | 6,477 |
| 05 Apr 2024 | 2.2683 | 2.2922 | 2.2615 | 2.2747 | 2.2747 | 4,467 |
| 04 Apr 2024 | 2.2470 | 2.2809 | 2.2289 | 2.2722 | 2.2722 | 4,548 |
| 03 Apr 2024 | 2.2320 | 2.2532 | 2.2271 | 2.2421 | 2.2421 | 6,172 |
| 02 Apr 2024 | 2.2035 | 2.2355 | 2.1972 | 2.2254 | 2.2254 | 5,902 |
| 01 Apr 2024 | 2.1958 | 2.2047 | 2.1745 | 2.1968 | 2.1968 | 2,365 |
| 28 Mar 2024 | 2.1705 | 2.1963 | 2.1614 | 2.1957 | 2.1957 | 2,105 |
| 27 Mar 2024 | 2.1781 | 2.1781 | 2.1491 | 2.1654 | 2.1654 | 2,200 |
| 26 Mar 2024 | 2.1831 | 2.1862 | 2.1592 | 2.1653 | 2.1653 | 2,732 |
| 25 Mar 2024 | 2.1700 | 2.1920 | 2.1607 | 2.1814 | 2.1814 | 1,799 |
| 22 Mar 2024 | 2.1680 | 2.1844 | 2.1473 | 2.1634 | 2.1634 | 2,852 |
| 21 Mar 2024 | 2.1823 | 2.1890 | 2.1600 | 2.1781 | 2.1781 | 2,776 |
| 20 Mar 2024 | 2.1870 | 2.1904 | 2.1610 | 2.1755 | 2.1755 | 1,643 |
| 19 Mar 2024 | 2.1775 | 2.1996 | 2.1775 | 2.1988 | 2.1988 | 2,303 |
| 18 Mar 2024 | 2.1565 | 2.1960 | 2.1556 | 2.1854 | 2.1854 | 3,516 |
| 15 Mar 2024 | 2.1502 | 2.1680 | 2.1488 | 2.1556 | 2.1556 | 4,096 |
| 14 Mar 2024 | 2.1344 | 2.1641 | 2.1344 | 2.1596 | 2.1596 | 4,309 |
| 13 Mar 2024 | 2.1017 | 2.1381 | 2.1017 | 2.1372 | 2.1372 | 6,432 |
| 12 Mar 2024 | 2.0885 | 2.0950 | 2.0663 | 2.0852 | 2.0852 | 3,339 |
| 11 Mar 2024 | 2.0550 | 2.0898 | 2.0461 | 2.0856 | 2.0856 | 3,305 |
| 08 Mar 2024 | 2.0852 | 2.0948 | 2.0495 | 2.0615 | 2.0615 | 2,189 |
| 07 Mar 2024 | 2.0628 | 2.0919 | 2.0510 | 2.0819 | 2.0819 | 2,645 |
| 06 Mar 2024 | 2.0562 | 2.0920 | 2.0523 | 2.0706 | 2.0706 | 2,589 |
| 05 Mar 2024 | 2.0650 | 2.0770 | 2.0469 | 2.0558 | 2.0558 | 5,295 |
| 04 Mar 2024 | 2.0919 | 2.0931 | 2.0660 | 2.0800 | 2.0800 | 1,281 |
| 01 Mar 2024 | 2.0563 | 2.1024 | 2.0527 | 2.0907 | 2.0907 | 3,540 |
| 29 Feb 2024 | 2.0550 | 2.0788 | 2.0449 | 2.0639 | 2.0639 | 2,602 |
| 28 Feb 2024 | 2.0675 | 2.0920 | 2.0474 | 2.0609 | 2.0609 | 3,554 |
| 27 Feb 2024 | 2.0700 | 2.0912 | 2.0659 | 2.0908 | 2.0908 | 1,762 |
| 26 Feb 2024 | 2.0309 | 2.0840 | 2.0309 | 2.0695 | 2.0695 | 1,369 |
| 23 Feb 2024 | 2.0815 | 2.0815 | 2.0380 | 2.0411 | 2.0411 | 1,793 |
| 22 Feb 2024 | 2.0700 | 2.0914 | 2.0415 | 2.0909 | 2.0909 | 2,727 |
| 21 Feb 2024 | 2.0615 | 2.0675 | 2.0426 | 2.0628 | 2.0628 | 2,451 |
| 20 Feb 2024 | 2.0738 | 2.0825 | 2.0470 | 2.0504 | 2.0504 | 3,601 |
| 16 Feb 2024 | 2.0821 | 2.0899 | 2.0630 | 2.0893 | 2.0893 | 2,215 |
| 15 Feb 2024 | 2.0661 | 2.1004 | 2.0469 | 2.0901 | 2.0901 | 3,057 |
| 14 Feb 2024 | 2.1155 | 2.1200 | 2.0686 | 2.0739 | 2.0739 | 2,977 |
| 13 Feb 2024 | 2.1100 | 2.1171 | 2.0965 | 2.1120 | 2.1120 | 2,378 |
| 12 Feb 2024 | 2.0942 | 2.1100 | 2.0775 | 2.1080 | 2.1080 | 2,448 |
| 09 Feb 2024 | 2.0776 | 2.1000 | 2.0745 | 2.0984 | 2.0984 | 1,977 |
| 08 Feb 2024 | 2.0440 | 2.0860 | 2.0440 | 2.0844 | 2.0844 | 2,941 |
| 07 Feb 2024 | 2.0243 | 2.0400 | 2.0200 | 2.0322 | 2.0322 | 2,864 |
| 06 Feb 2024 | 2.0072 | 2.0261 | 1.9988 | 2.0182 | 2.0182 | 1,413 |
| 05 Feb 2024 | 1.9821 | 2.0088 | 1.9719 | 2.0073 | 2.0073 | 2,007 |
| 02 Feb 2024 | 2.0200 | 2.0250 | 1.9687 | 1.9828 | 1.9828 | 3,265 |
| 01 Feb 2024 | 2.0725 | 2.0725 | 2.0076 | 2.0181 | 2.0181 | 3,473 |
| 31 Jan 2024 | 2.0823 | 2.0901 | 2.0454 | 2.0566 | 2.0566 | 3,100 |
| 30 Jan 2024 | 2.0800 | 2.1014 | 2.0532 | 2.1005 | 2.1005 | 2,456 |
| 29 Jan 2024 | 2.1200 | 2.1250 | 2.0709 | 2.0808 | 2.0808 | 2,148 |
| 26 Jan 2024 | 2.0856 | 2.1122 | 2.0625 | 2.1109 | 2.1109 | 3,537 |
| 25 Jan 2024 | 2.0648 | 2.0932 | 2.0648 | 2.0921 | 2.0921 | 2,406 |
| 24 Jan 2024 | 2.0565 | 2.0743 | 2.0475 | 2.0526 | 2.0526 | 1,987 |
| 23 Jan 2024 | 2.0670 | 2.0670 | 2.0236 | 2.0503 | 2.0503 | 1,492 |
| 22 Jan 2024 | 2.0083 | 2.0647 | 2.0052 | 2.0631 | 2.0631 | 2,222 |
| 19 Jan 2024 | 2.0306 | 2.0354 | 2.0055 | 2.0137 | 2.0137 | 1,233 |
| 18 Jan 2024 | 2.0050 | 2.0320 | 1.9850 | 2.0300 | 2.0300 | 1,721 |
| 17 Jan 2024 | 1.9910 | 2.0050 | 1.9650 | 2.0018 | 2.0018 | 1,271 |
| 16 Jan 2024 | 1.9900 | 2.0322 | 1.9769 | 1.9989 | 1.9989 | 3,538 |
| 12 Jan 2024 | 2.0265 | 2.0500 | 1.9985 | 2.0026 | 2.0026 | 1,679 |
| 11 Jan 2024 | 1.9725 | 2.0077 | 1.9722 | 1.9865 | 1.9865 | 1,811 |
| 10 Jan 2024 | 1.9848 | 2.0061 | 1.9538 | 1.9632 | 1.9632 | 1,218 |
| 09 Jan 2024 | 1.9579 | 1.9960 | 1.9577 | 1.9748 | 1.9748 | 1,595 |
| 08 Jan 2024 | 1.9850 | 1.9850 | 1.9304 | 1.9457 | 1.9457 | 3,831 |
| 05 Jan 2024 | 1.9886 | 2.0124 | 1.9855 | 2.0014 | 2.0014 | 1,460 |
| 04 Jan 2024 | 2.0092 | 2.0151 | 1.9645 | 1.9899 | 1.9899 | 1,646 |
| 03 Jan 2024 | 1.9528 | 2.0242 | 1.9500 | 2.0141 | 2.0141 | 2,609 |
| 02 Jan 2024 | 2.0100 | 2.0212 | 1.9552 | 1.9642 | 1.9642 | 2,018 |
| 29 Dec 2023 | 1.9915 | 2.0014 | 1.9679 | 1.9746 | 1.9746 | 951 |
| 28 Dec 2023 | 2.0260 | 2.0260 | 1.9700 | 1.9716 | 1.9716 | 1,331 |
| 27 Dec 2023 | 2.0495 | 2.0601 | 2.0218 | 2.0241 | 2.0241 | 1,282 |
| 26 Dec 2023 | 2.0398 | 2.0653 | 2.0398 | 2.0502 | 2.0502 | 487 |
| 22 Dec 2023 | 2.0566 | 2.0733 | 2.0050 | 2.0201 | 2.0201 | 1,142 |
| 21 Dec 2023 | 2.0634 | 2.0634 | 2.0200 | 2.0406 | 2.0406 | 906 |
| 20 Dec 2023 | 2.0861 | 2.0929 | 2.0532 | 2.0652 | 2.0652 | 1,005 |
| 19 Dec 2023 | 2.0520 | 2.0820 | 2.0300 | 2.0756 | 2.0756 | 911 |
| 18 Dec 2023 | 2.0000 | 2.0894 | 2.0000 | 2.0435 | 2.0435 | 981 |
| 15 Dec 2023 | 2.0150 | 2.0255 | 1.9894 | 2.0200 | 2.0200 | 2,415 |
| 14 Dec 2023 | 1.9650 | 2.0186 | 1.9650 | 2.0088 | 2.0088 | 2,591 |
| 13 Dec 2023 | 1.9244 | 1.9600 | 1.9127 | 1.9522 | 1.9522 | 3,711 |
| 12 Dec 2023 | 1.9903 | 1.9903 | 1.9212 | 1.9259 | 1.9259 | 3,080 |
| 11 Dec 2023 | 1.9838 | 1.9916 | 1.9663 | 1.9791 | 1.9791 | 1,806 |
| 08 Dec 2023 | 1.9658 | 1.9875 | 1.9638 | 1.9802 | 1.9802 | 5,693 |
| 07 Dec 2023 | 1.9595 | 1.9700 | 1.9345 | 1.9406 | 1.9406 | 4,796 |
| 06 Dec 2023 | 2.0166 | 2.0193 | 1.9447 | 1.9546 | 1.9546 | 6,152 |
| *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.