RBOB Gasoline Feb 27 (RBG27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.9772 | 1.9772 | 1.9772 | 1.9772 | 1.9772 | - |
| 14 Jun 2024 | 1.9657 | 1.9657 | 1.9657 | 1.9657 | 1.9657 | - |
| 13 Jun 2024 | 1.9833 | 1.9833 | 1.9833 | 1.9833 | 1.9833 | - |
| 12 Jun 2024 | 1.9709 | 1.9709 | 1.9709 | 1.9709 | 1.9709 | - |
| 11 Jun 2024 | 1.9549 | 1.9549 | 1.9549 | 1.9549 | 1.9549 | - |
| 10 Jun 2024 | 1.9535 | 1.9535 | 1.9535 | 1.9535 | 1.9535 | - |
| 07 Jun 2024 | 1.9206 | 1.9206 | 1.9206 | 1.9206 | 1.9206 | - |
| 06 Jun 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| 05 Jun 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 04 Jun 2024 | 1.8975 | 1.8975 | 1.8975 | 1.8975 | 1.8975 | - |
| 03 Jun 2024 | 1.9113 | 1.9113 | 1.9113 | 1.9113 | 1.9113 | - |
| 31 May 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 30 May 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 29 May 2024 | 1.9772 | 1.9772 | 1.9772 | 1.9772 | 1.9772 | - |
| 28 May 2024 | 1.9874 | 1.9874 | 1.9874 | 1.9874 | 1.9874 | - |
| 24 May 2024 | 1.9489 | 1.9489 | 1.9489 | 1.9489 | 1.9489 | - |
| 23 May 2024 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | - |
| 22 May 2024 | 1.9501 | 1.9501 | 1.9501 | 1.9501 | 1.9501 | - |
| 21 May 2024 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | - |
| 20 May 2024 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | - |
| 17 May 2024 | 1.9843 | 1.9843 | 1.9843 | 1.9843 | 1.9843 | - |
| 16 May 2024 | 1.9609 | 1.9609 | 1.9609 | 1.9609 | 1.9609 | - |
| 15 May 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
| 14 May 2024 | 1.9344 | 1.9344 | 1.9344 | 1.9344 | 1.9344 | - |
| 13 May 2024 | 1.9474 | 1.9474 | 1.9474 | 1.9474 | 1.9474 | - |
| 10 May 2024 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | - |
| 09 May 2024 | 1.9445 | 1.9445 | 1.9445 | 1.9445 | 1.9445 | - |
| 08 May 2024 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | - |
| 07 May 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 06 May 2024 | 1.9487 | 1.9487 | 1.9487 | 1.9487 | 1.9487 | - |
| 03 May 2024 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | - |
| 02 May 2024 | 1.9377 | 1.9377 | 1.9377 | 1.9377 | 1.9377 | - |
| 01 May 2024 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | - |
| 30 Apr 2024 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | - |
| 29 Apr 2024 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | - |
| 26 Apr 2024 | 2.0221 | 2.0221 | 2.0221 | 2.0221 | 2.0221 | - |
| 25 Apr 2024 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | - |
| 24 Apr 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 23 Apr 2024 | 2.0057 | 2.0057 | 2.0057 | 2.0057 | 2.0057 | - |
| 22 Apr 2024 | 1.9897 | 1.9897 | 1.9897 | 1.9897 | 1.9897 | - |
| 19 Apr 2024 | 1.9925 | 1.9925 | 1.9925 | 1.9925 | 1.9925 | - |
| 18 Apr 2024 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | - |
| 17 Apr 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 16 Apr 2024 | 2.0483 | 2.0483 | 2.0483 | 2.0483 | 2.0483 | - |
| 15 Apr 2024 | 2.0300 | 2.0391 | 2.0300 | 2.0391 | 2.0391 | 9 |
| 12 Apr 2024 | 2.0429 | 2.0429 | 2.0429 | 2.0429 | 2.0429 | 9 |
| 11 Apr 2024 | 2.0277 | 2.0277 | 2.0277 | 2.0277 | 2.0277 | - |
| 10 Apr 2024 | 2.0362 | 2.0362 | 2.0362 | 2.0362 | 2.0362 | - |
| 09 Apr 2024 | 2.0338 | 2.0338 | 2.0338 | 2.0338 | 2.0338 | - |
| 08 Apr 2024 | 2.0393 | 2.0393 | 2.0393 | 2.0393 | 2.0393 | - |
| 05 Apr 2024 | 2.0494 | 2.0494 | 2.0494 | 2.0494 | 2.0494 | - |
| 04 Apr 2024 | 2.0528 | 2.0528 | 2.0528 | 2.0528 | 2.0528 | - |
| 03 Apr 2024 | 2.0372 | 2.0372 | 2.0372 | 2.0372 | 2.0372 | - |
| 02 Apr 2024 | 2.0383 | 2.0383 | 2.0383 | 2.0383 | 2.0383 | - |
| 01 Apr 2024 | 2.0209 | 2.0209 | 2.0209 | 2.0209 | 2.0209 | - |
| 28 Mar 2024 | 2.0228 | 2.0228 | 2.0228 | 2.0228 | 2.0228 | - |
| 27 Mar 2024 | 2.0009 | 2.0009 | 2.0009 | 2.0009 | 2.0009 | - |
| 26 Mar 2024 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | - |
| 25 Mar 2024 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | - |
| 22 Mar 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 21 Mar 2024 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | - |
| 20 Mar 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 19 Mar 2024 | 2.0142 | 2.0142 | 2.0142 | 2.0142 | 2.0142 | - |
| 18 Mar 2024 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | - |
| 15 Mar 2024 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | - |
| 14 Mar 2024 | 1.9868 | 1.9868 | 1.9868 | 1.9868 | 1.9868 | - |
| 13 Mar 2024 | 1.9761 | 1.9761 | 1.9761 | 1.9761 | 1.9761 | - |
| 12 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 11 Mar 2024 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | - |
| 08 Mar 2024 | 1.9194 | 1.9194 | 1.9194 | 1.9194 | 1.9194 | - |
| 07 Mar 2024 | 1.9357 | 1.9357 | 1.9357 | 1.9357 | 1.9357 | - |
| 06 Mar 2024 | 1.9254 | 1.9254 | 1.9254 | 1.9254 | 1.9254 | - |
| 05 Mar 2024 | 1.9124 | 1.9124 | 1.9124 | 1.9124 | 1.9124 | - |
| 04 Mar 2024 | 1.9277 | 1.9277 | 1.9277 | 1.9277 | 1.9277 | - |
| 01 Mar 2024 | 1.9319 | 1.9319 | 1.9319 | 1.9319 | 1.9319 | - |
| 29 Feb 2024 | 1.9118 | 1.9118 | 1.9118 | 1.9118 | 1.9118 | - |
| 28 Feb 2024 | 1.9128 | 1.9128 | 1.9125 | 1.9125 | 1.9125 | - |
| 27 Feb 2024 | 1.9341 | 1.9341 | 1.9341 | 1.9341 | 1.9341 | - |
| 26 Feb 2024 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | - |
| 23 Feb 2024 | 1.8914 | 1.8914 | 1.8914 | 1.8914 | 1.8914 | - |
| 22 Feb 2024 | 1.9323 | 1.9323 | 1.9323 | 1.9323 | 1.9323 | - |
| 21 Feb 2024 | 1.9123 | 1.9123 | 1.9123 | 1.9123 | 1.9123 | - |
| 20 Feb 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
| 16 Feb 2024 | 1.9286 | 1.9286 | 1.9286 | 1.9286 | 1.9286 | - |
| 15 Feb 2024 | 1.9247 | 1.9247 | 1.9247 | 1.9247 | 1.9247 | - |
| 14 Feb 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 13 Feb 2024 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | - |
| 12 Feb 2024 | 1.9193 | 1.9193 | 1.9193 | 1.9193 | 1.9193 | - |
| 09 Feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 08 Feb 2024 | 1.9066 | 1.9066 | 1.9066 | 1.9066 | 1.9066 | - |
| 07 Feb 2024 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | - |
| 06 Feb 2024 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | - |
| 05 Feb 2024 | 1.8593 | 1.8593 | 1.8593 | 1.8593 | 1.8593 | - |
| 02 Feb 2024 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | - |
| 01 Feb 2024 | 1.8616 | 1.8616 | 1.8616 | 1.8616 | 1.8616 | - |
| 31 Jan 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 30 Jan 2024 | 1.9402 | 1.9402 | 1.9402 | 1.9402 | 1.9402 | - |
| 29 Jan 2024 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | - |
| 26 Jan 2024 | 1.9534 | 1.9534 | 1.9534 | 1.9534 | 1.9534 | - |
| 25 Jan 2024 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | - |
| *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.