$12.26 0.00 (%) Bankrate Inc - NYSE

May. 28, 2015 | 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
5/28/201512.2012.3412.1412.26335,382
5/27/201512.1612.2912.0612.19926,294
5/26/201512.3512.3512.0512.19451,710
5/22/201512.4712.5912.3412.42394,636
5/21/201512.5112.5912.4112.47411,850
5/20/201512.5912.5912.4512.48238,114
5/19/201512.5712.7212.5312.55249,541
5/18/201512.5412.6012.4812.56199,656
5/15/201512.6512.6612.4812.58265,052
5/14/201512.5912.7112.5412.64241,076
5/13/201512.4512.6312.4012.55355,879
5/12/201512.4312.5012.2212.40376,764
5/11/201512.2812.6412.1712.43457,591
5/8/201512.3912.3912.1412.27432,733
5/7/201512.0012.2711.8612.27270,239
5/6/201512.2612.2611.9612.02224,617
5/5/201512.1912.3512.1012.19369,347
5/4/201512.4812.4812.1112.22338,321
5/1/201512.4112.5212.1912.45911,398
4/30/201512.3912.5412.2712.40370,358
4/29/201512.5712.6512.4612.50206,524
4/28/201512.4912.7012.3912.66193,018
4/27/201512.6012.7312.4812.50240,284
4/24/201512.4212.6012.2912.60277,807
4/23/201512.2512.4412.2012.43275,445
4/22/201512.2412.3412.1512.30196,470
4/21/201512.4212.4212.2112.23197,240
4/20/201512.1912.4112.0912.36214,520
4/17/201512.2712.3511.9612.09533,979
4/16/201512.3212.4812.2412.37333,873
4/15/201512.2212.4612.1512.36356,241
4/14/201511.9312.1911.7412.18306,555
4/13/201511.5912.1211.5911.95507,202
4/10/201511.6911.8211.4511.572,276,086
4/9/201511.7611.8811.5811.62183,405
4/8/201511.5011.8911.2911.76608,129
4/7/201511.4411.5311.3711.51321,631
4/6/201511.1511.4811.1211.45390,356
4/2/201511.2811.4411.1711.23544,344
4/1/201511.3011.3811.0511.27300,859
3/31/201511.3211.5611.1311.34285,070
3/30/201511.4011.4311.2011.36169,473
3/27/201511.1811.3311.1611.33358,019
3/26/201511.2511.3111.0911.13882,213
3/25/201511.5411.5611.2211.28589,394
3/24/201511.7011.8411.5211.54678,735
3/23/201511.7311.7811.6411.69390,390
3/20/201511.7011.7511.6411.73426,657
3/19/201511.6611.9211.4411.60469,208
3/18/201511.6211.7911.5111.66545,945
3/17/201512.0112.0911.1011.662,018,500
3/16/201512.5612.5612.3312.40358,598
3/13/201512.5112.6412.4012.49742,338
3/12/201512.5412.6512.3512.50599,487
3/11/201512.4612.6612.4212.47560,583
3/10/201512.5512.6112.4412.481,058,044
3/9/201512.7712.7912.5812.671,135,857
3/6/201512.6812.9712.6812.72423,274
3/5/201512.8113.0012.6312.78833,686
3/4/201512.5412.7812.5412.77774,669
3/3/201512.5912.9112.5412.821,078,616
3/2/201512.7812.9512.5812.65383,540
2/27/201512.8713.0012.7612.76500,435
2/26/201512.6212.9012.6212.86447,434
2/25/201512.4912.6212.4512.61523,219
2/24/201512.3412.5912.2912.47639,205
2/23/201512.2712.3612.1312.36238,040
2/20/201512.2012.3812.1412.28828,270
2/19/201512.2412.5612.1512.211,421,683
2/18/201512.2012.4612.1812.241,670,253
2/17/201512.4912.6112.2012.26553,409
2/13/201512.1212.5411.9912.491,043,580
2/12/201512.8712.8712.2012.221,821,585
2/11/201512.7213.0312.7112.80228,619
2/10/201512.9212.9412.4212.78355,240
2/9/201513.0313.1312.7412.81181,610
2/6/201512.8213.0712.7313.06214,603
2/5/201513.0013.0712.6712.85279,426
2/4/201512.8713.1012.7812.94314,530
2/3/201512.8513.0612.7712.97392,726
2/2/201512.4912.7912.2712.77314,854
1/30/201512.8712.9512.4612.48452,164
1/29/201512.8713.0212.6113.00265,172
1/28/201513.2613.2612.6712.86760,560
1/27/201513.0013.2312.9113.19246,783
1/26/201513.2413.2513.0413.20340,881
1/23/201513.2313.5413.1513.29291,858
1/22/201513.4213.4413.0913.27398,874
1/21/201513.4713.5713.0913.32271,921
1/20/201513.1513.5512.9113.53499,061
1/16/201512.2913.2412.2413.141,206,605
1/15/201512.5412.5412.1112.30367,078
1/14/201512.1912.5112.1312.47154,916
1/13/201512.3612.7412.0912.36379,510
1/12/201512.2112.3111.9012.25303,034
1/9/201512.4512.4512.1412.25292,110
1/8/201512.1312.5511.9612.43212,745
1/7/201512.0412.1011.7512.05271,549
1/6/201512.1812.3211.7911.96370,228
1/5/201512.2412.4112.0112.12263,140
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center