RBOB Gasoline Mar 27 (RBH27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | - |
| 13 May 2024 | 1.9672 | 1.9672 | 1.9672 | 1.9672 | 1.9672 | - |
| 10 May 2024 | 1.9462 | 1.9462 | 1.9462 | 1.9462 | 1.9462 | - |
| 09 May 2024 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | - |
| 08 May 2024 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | - |
| 07 May 2024 | 1.9588 | 1.9588 | 1.9588 | 1.9588 | 1.9588 | - |
| 06 May 2024 | 1.9685 | 1.9685 | 1.9685 | 1.9685 | 1.9685 | - |
| 03 May 2024 | 1.9514 | 1.9514 | 1.9514 | 1.9514 | 1.9514 | - |
| 02 May 2024 | 1.9575 | 1.9575 | 1.9575 | 1.9575 | 1.9575 | - |
| 01 May 2024 | 1.9447 | 1.9447 | 1.9447 | 1.9447 | 1.9447 | - |
| 30 Apr 2024 | 2.0079 | 2.0079 | 2.0079 | 2.0079 | 2.0079 | - |
| 29 Apr 2024 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | - |
| 26 Apr 2024 | 2.0419 | 2.0419 | 2.0419 | 2.0419 | 2.0419 | - |
| 25 Apr 2024 | 2.0403 | 2.0403 | 2.0403 | 2.0403 | 2.0403 | - |
| 24 Apr 2024 | 2.0281 | 2.0281 | 2.0281 | 2.0281 | 2.0281 | - |
| 23 Apr 2024 | 2.0258 | 2.0258 | 2.0258 | 2.0258 | 2.0258 | - |
| 22 Apr 2024 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
| 19 Apr 2024 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | - |
| 18 Apr 2024 | 2.0137 | 2.0137 | 2.0137 | 2.0137 | 2.0137 | - |
| 17 Apr 2024 | 2.0191 | 2.0191 | 2.0191 | 2.0191 | 2.0191 | - |
| 16 Apr 2024 | 2.0684 | 2.0684 | 2.0684 | 2.0684 | 2.0684 | - |
| 15 Apr 2024 | 2.0501 | 2.0592 | 2.0501 | 2.0592 | 2.0592 | 7 |
| 12 Apr 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 7 |
| 11 Apr 2024 | 2.0478 | 2.0478 | 2.0478 | 2.0478 | 2.0478 | - |
| 10 Apr 2024 | 2.0563 | 2.0563 | 2.0563 | 2.0563 | 2.0563 | - |
| 09 Apr 2024 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | - |
| 08 Apr 2024 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | - |
| 05 Apr 2024 | 2.0695 | 2.0695 | 2.0695 | 2.0695 | 2.0695 | - |
| 04 Apr 2024 | 2.0729 | 2.0729 | 2.0729 | 2.0729 | 2.0729 | - |
| 03 Apr 2024 | 2.0573 | 2.0573 | 2.0573 | 2.0573 | 2.0573 | - |
| 02 Apr 2024 | 2.0584 | 2.0584 | 2.0584 | 2.0584 | 2.0584 | - |
| 01 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
| 28 Mar 2024 | 2.0429 | 2.0429 | 2.0429 | 2.0429 | 2.0429 | - |
| 27 Mar 2024 | 2.0209 | 2.0209 | 2.0209 | 2.0209 | 2.0209 | - |
| 26 Mar 2024 | 2.0139 | 2.0139 | 2.0139 | 2.0139 | 2.0139 | - |
| 25 Mar 2024 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | - |
| 22 Mar 2024 | 2.0053 | 2.0053 | 2.0053 | 2.0053 | 2.0053 | - |
| 21 Mar 2024 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | - |
| 20 Mar 2024 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | - |
| 19 Mar 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 18 Mar 2024 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | - |
| 15 Mar 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
| 14 Mar 2024 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | - |
| 13 Mar 2024 | 1.9959 | 1.9959 | 1.9959 | 1.9959 | 1.9959 | - |
| 12 Mar 2024 | 1.9598 | 1.9598 | 1.9598 | 1.9598 | 1.9598 | - |
| 11 Mar 2024 | 1.9596 | 1.9596 | 1.9596 | 1.9596 | 1.9596 | - |
| 08 Mar 2024 | 1.9391 | 1.9391 | 1.9391 | 1.9391 | 1.9391 | - |
| 07 Mar 2024 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | - |
| 06 Mar 2024 | 1.9449 | 1.9449 | 1.9449 | 1.9449 | 1.9449 | - |
| 05 Mar 2024 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | - |
| 04 Mar 2024 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | - |
| 01 Mar 2024 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | - |
| 29 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 28 Feb 2024 | 1.9310 | 1.9310 | 1.9307 | 1.9307 | 1.9307 | - |
| 27 Feb 2024 | 1.9523 | 1.9523 | 1.9523 | 1.9523 | 1.9523 | - |
| 26 Feb 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | - |
| 23 Feb 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
| 22 Feb 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
| 21 Feb 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | - |
| 20 Feb 2024 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | - |
| 16 Feb 2024 | 1.9466 | 1.9466 | 1.9466 | 1.9466 | 1.9466 | - |
| 15 Feb 2024 | 1.9427 | 1.9427 | 1.9427 | 1.9427 | 1.9427 | - |
| 14 Feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 13 Feb 2024 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | - |
| 12 Feb 2024 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | - |
| 09 Feb 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 08 Feb 2024 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | - |
| 07 Feb 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
| 06 Feb 2024 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | - |
| 05 Feb 2024 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | - |
| 02 Feb 2024 | 1.8523 | 1.8523 | 1.8523 | 1.8523 | 1.8523 | - |
| 01 Feb 2024 | 1.8791 | 1.8791 | 1.8791 | 1.8791 | 1.8791 | - |
| 31 Jan 2024 | 1.9165 | 1.9165 | 1.9165 | 1.9165 | 1.9165 | - |
| 30 Jan 2024 | 1.9572 | 1.9572 | 1.9572 | 1.9572 | 1.9572 | - |
| 29 Jan 2024 | 1.9486 | 1.9486 | 1.9486 | 1.9486 | 1.9486 | - |
| 26 Jan 2024 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | - |
| 25 Jan 2024 | 1.9574 | 1.9574 | 1.9574 | 1.9574 | 1.9574 | - |
| 24 Jan 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 23 Jan 2024 | 1.9218 | 1.9218 | 1.9218 | 1.9218 | 1.9218 | - |
| 22 Jan 2024 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | - |
| 19 Jan 2024 | 1.9006 | 1.9006 | 1.9006 | 1.9006 | 1.9006 | - |
| 18 Jan 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 17 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 16 Jan 2024 | 1.9048 | 1.9048 | 1.9048 | 1.9048 | 1.9048 | - |
| 12 Jan 2024 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | - |
| 11 Jan 2024 | 1.8937 | 1.8937 | 1.8937 | 1.8937 | 1.8937 | - |
| 10 Jan 2024 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | - |
| 09 Jan 2024 | 1.8863 | 1.8863 | 1.8863 | 1.8863 | 1.8863 | - |
| 08 Jan 2024 | 1.8688 | 1.8688 | 1.8688 | 1.8688 | 1.8688 | - |
| 05 Jan 2024 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
| 04 Jan 2024 | 1.8984 | 1.8984 | 1.8984 | 1.8984 | 1.8984 | - |
| 03 Jan 2024 | 1.9176 | 1.9176 | 1.9176 | 1.9176 | 1.9176 | - |
| 02 Jan 2024 | 1.8699 | 1.8699 | 1.8699 | 1.8699 | 1.8699 | - |
| 29 Dec 2023 | 1.8788 | 1.8788 | 1.8788 | 1.8788 | 1.8788 | - |
| 28 Dec 2023 | 1.8865 | 1.8865 | 1.8865 | 1.8865 | 1.8865 | - |
| 27 Dec 2023 | 1.9212 | 1.9212 | 1.9212 | 1.9212 | 1.9212 | - |
| 26 Dec 2023 | 1.9436 | 1.9436 | 1.9436 | 1.9436 | 1.9436 | - |
| 22 Dec 2023 | 1.9239 | 1.9239 | 1.9239 | 1.9239 | 1.9239 | - |
| 21 Dec 2023 | 1.9492 | 1.9492 | 1.9492 | 1.9492 | 1.9492 | - |
| 20 Dec 2023 | 1.9594 | 1.9594 | 1.9594 | 1.9594 | 1.9594 | - |
| *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.