Bankrate Inc $17.27

up +0.12


17/4/2014 06:40 PM  |  NYSE : RATE  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RATE historical data

Date Open High Low Close Volume
4/17/201417.1017.4816.8617.27351,002
4/16/201417.0517.4616.8017.15504,577
4/15/201416.6217.0016.1216.89595,960
4/14/201416.1816.7316.0416.56597,673
4/11/201416.1216.4415.9116.03429,539
4/10/201416.9316.9416.2516.32331,506
4/9/201416.8217.0016.5916.99418,448
4/8/201416.5316.8516.4116.71457,889
4/7/201416.4316.7416.2716.511,094,190
4/4/201416.9716.9716.4316.47672,359
4/3/201417.3317.3616.6616.82418,701
4/2/201417.0717.4717.0517.35362,585
4/1/201416.9517.1116.8017.04712,316
3/31/201417.0717.2816.8416.94765,076
3/28/201416.9717.3816.8817.01523,927
3/27/201416.9717.0416.5116.88820,617
3/26/201417.0217.1516.8917.00832,039
3/25/201416.9817.2216.6516.85734,152
3/24/201417.2017.2016.5216.91544,192
3/21/201417.2917.3816.9217.11944,407
3/20/201417.3617.4317.0017.21438,851
3/19/201417.6917.7617.3217.42688,564
3/18/201416.9518.0416.9217.751,564,500
3/17/201417.1017.2016.7116.98816,438
3/14/201416.4017.3116.3416.931,231,130
3/13/201417.4017.4115.8116.402,259,360
3/12/201417.3917.5717.0417.311,344,840
3/11/201418.5218.5517.3017.501,838,330
3/10/201419.0619.0718.3518.53673,482
3/7/201418.8619.1618.3519.141,104,180
3/6/201419.1219.2218.6318.711,319,480
3/5/201418.0319.2418.0219.1111,852,800
3/4/201419.6419.6418.6318.961,903,300
3/3/201419.8519.8519.2319.48533,442
2/28/201420.8021.4920.1120.13932,890
2/27/201420.4720.9020.3720.82340,822
2/26/201419.9420.5319.9420.45349,409
2/25/201419.5119.8819.3919.86522,582
2/24/201419.8619.9619.4919.52414,345
2/21/201420.0720.0819.8519.86416,899
2/20/201419.8620.1219.5719.98834,357
2/19/201420.7820.8719.5419.841,646,940
2/18/201420.8021.2520.5621.151,221,460
2/14/201418.5021.0718.5020.803,811,960
2/13/201417.4317.4517.2517.40920,414
2/12/201417.3417.5617.1317.56685,435
2/11/201416.2917.3616.2917.28609,560
2/10/201416.0516.2815.7816.23216,294
2/7/201416.2816.3715.9616.00335,517
2/6/201416.0316.5616.0316.22405,769
2/5/201416.5016.6115.8016.05442,880
2/4/201416.1016.7415.9016.58376,544
2/3/201416.5816.7615.9016.06565,626
1/31/201416.3016.8616.2416.59270,516
1/30/201416.3616.7116.3116.60434,105
1/29/201415.9716.2115.7616.00243,200
1/28/201416.0616.2615.9516.11231,648
1/27/201416.1416.2715.8516.06378,728
1/24/201416.0616.1415.6816.06379,652
1/23/201415.8916.1715.6816.17406,190
1/22/201415.8716.0915.7815.93447,570
1/21/201416.1216.2015.7315.801,182,520
1/17/201416.7316.7516.0316.06366,796
1/16/201416.9517.1216.7016.76249,330
1/15/201416.8717.1816.8717.00240,665
1/14/201416.6816.9016.6416.81257,706
1/13/201416.9917.0916.4116.61723,864
1/10/201416.2317.0816.1216.98837,830
1/9/201416.4816.5415.9016.20569,864
1/8/201416.6016.6916.4116.48362,543
1/7/201416.6117.0616.4916.601,644,460
1/6/201417.4317.5016.6116.64638,345
1/3/201417.4317.5217.1817.33363,364
1/2/201417.8317.9217.3517.44377,509
12/31/201318.0818.1217.8317.94225,079
12/30/201318.5718.5717.9317.99999,369
12/27/201318.3218.6718.2218.53449,574
12/26/201318.1018.4818.0818.23248,076
12/24/201318.3318.4317.9618.0662,093
12/23/201318.0718.2117.9218.12366,108
12/20/201317.4518.0317.3617.94498,309
12/19/201317.6417.7917.3917.50305,182
12/18/201317.3217.7617.0717.70480,401
12/17/201317.1417.5216.9617.32516,654
12/16/201317.1617.6316.8117.09839,937
12/13/201317.0717.3716.9817.03457,025
12/12/201317.2017.3516.8216.95553,889
12/11/201317.9717.9717.0317.14410,704
12/10/201318.0618.2217.8417.92249,435
12/9/201318.2218.2617.7618.00223,049
12/6/201318.4218.4818.0218.19209,528
12/5/201318.1718.4418.0118.20207,718
12/4/201317.8918.2217.7018.16320,479
12/3/201318.0818.2617.9317.99290,583
12/2/201318.7818.7817.9218.08721,035
11/29/201318.9018.9018.7318.74196,279
11/27/201319.0719.1218.8518.90150,018
11/26/201318.6619.1618.5719.02264,236
11/25/201318.8619.0818.1618.69990,318
11/22/201319.0019.0718.7918.87401,753
Trading Center