$11.17 +0.34 (%) Bankrate Inc - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RATE historical data

Date Open High Low Close Volume
2/9/201610.8611.2510.7510.83574,082
2/8/201611.2311.4510.9310.951,024,476
2/5/201611.4611.5011.0311.101,231,554
2/4/201611.4711.6611.3011.54433,662
2/3/201611.4411.5711.2311.49590,992
2/2/201611.4211.6011.3111.38551,195
2/1/201611.3811.6211.2811.51565,495
1/29/201611.2411.4611.1211.441,346,851
1/28/201611.2711.3311.0111.20372,329
1/27/201611.3111.4811.0811.13363,317
1/26/201611.1211.5111.0011.37564,972
1/25/201611.2011.2710.9911.10495,115
1/22/201611.0411.3211.0111.25443,022
1/21/201610.9711.1610.7810.91302,999
1/20/201610.6811.0610.4010.97821,375
1/19/201611.2911.3410.6510.85807,500
1/15/201610.9711.3310.9711.151,120,432
1/14/201611.4711.7111.1111.291,717,297
1/13/201611.8012.2111.4811.48772,533
1/12/201612.0212.0211.5311.76622,097
1/11/201612.0312.0411.7011.86546,257
1/8/201612.1912.2911.9211.99656,885
1/7/201612.2612.5411.9912.121,473,886
1/6/201612.5612.7012.4212.51762,261
1/5/201613.0113.0212.6012.72688,418
1/4/201613.0813.1212.9213.021,023,421
12/31/201513.1513.3812.9713.30718,679
12/30/201513.4313.4713.1813.20537,274
12/29/201513.5713.6213.2713.49626,549
12/28/201513.6413.7213.2713.51265,638
12/24/201513.6413.8213.6313.71153,118
12/23/201513.6013.6813.4913.65452,617
12/22/201513.3313.5513.2113.52351,381
12/21/201513.5213.6213.2613.30268,008
12/18/201513.7813.9113.4113.46662,108
12/17/201514.0814.1913.7513.89563,077
12/16/201513.9514.0713.7514.06579,418
12/15/201513.7313.9713.6913.85511,529
12/14/201513.7013.8113.5613.65497,593
12/11/201513.6913.9113.6813.70454,669
12/10/201513.9114.1713.9113.94390,835
12/9/201513.9614.0613.8413.87495,230
12/8/201513.9614.1913.8414.02386,893
12/7/201514.4014.4214.0114.04548,581
12/4/201514.1514.4714.0614.46524,224
12/3/201514.6214.6714.1014.15355,142
12/2/201514.5914.7514.5714.63463,970
12/1/201514.6314.6814.4514.591,361,057
11/30/201514.8515.0314.5414.58675,704
11/27/201514.6914.8614.5714.71127,823
11/25/201514.7314.8114.5414.72310,639
11/24/201514.7814.8514.5114.73581,501
11/23/201515.0715.2314.6814.85718,233
11/20/201514.9615.0914.8014.96470,075
11/19/201515.1915.3614.8814.95304,774
11/18/201515.1715.2415.0615.20492,308
11/17/201515.0115.2514.9114.95458,501
11/16/201515.0715.1814.6814.97517,836
11/13/201515.0815.2514.8415.10835,387
11/12/201515.1715.2914.9715.17971,329
11/11/201515.1515.2515.0515.22600,692
11/10/201515.0015.1614.6515.131,217,089
11/9/201514.9215.2114.6915.101,725,835
11/6/201514.4715.8014.0614.473,495,631
11/5/201512.3512.6812.3012.36454,819
11/4/201512.2512.5012.2312.34426,724
11/3/201512.0212.3212.0212.24364,167
11/2/201511.8512.1111.7512.06498,803
10/30/201512.0212.0811.8011.87418,479
10/29/201512.0412.1711.8811.97447,244
10/28/201511.7712.1511.6612.11584,105
10/27/201512.1112.1111.6411.75381,961
10/26/201511.9812.1611.9112.09370,843
10/23/201511.6912.0111.6411.96409,530
10/22/201511.6711.8111.3811.55940,532
10/21/201511.8111.8711.5611.57628,479
10/20/201511.8011.8911.7211.79406,568
10/19/201511.7811.9111.7011.84345,009
10/16/201511.7811.9711.7811.80703,939
10/15/201511.3911.8111.3911.73563,070
10/14/201511.6811.7811.3711.38458,749
10/13/201511.4411.8111.4411.67508,779
10/12/201511.3711.5511.1911.51536,976
10/9/201511.5211.7411.3411.37852,217
10/8/201511.2611.4611.1611.46548,458
10/7/201511.1411.3311.0211.27730,092
10/6/201510.7611.1210.6811.08631,943
10/5/201510.5810.9110.5810.74716,743
10/2/201510.2610.6210.2310.53606,511
10/1/201510.3810.4310.2010.34464,868
9/30/201510.2910.4410.2510.35601,586
9/29/201510.1910.2410.0610.17404,142
9/28/201510.2210.3010.0610.17488,100
9/25/201510.5110.6210.2710.28473,878
9/24/201510.2310.4610.0910.40630,186
9/23/201510.6310.6910.1910.30394,688
9/22/201510.5810.7010.5310.59366,894
9/21/201510.7610.9510.6710.72470,068
9/18/201510.7510.9310.6810.69614,213
9/17/201510.9611.2110.8910.92585,350
  • Showing 1-100 of 1,169 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center