$8.26 +0.02 (%) Bankrate Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RATE historical data

Date Open High Low Close Volume
9/27/20168.158.268.058.24299,173
9/26/20168.248.278.028.10629,980
9/23/20168.228.328.058.31490,628
9/22/20167.848.277.848.27471,471
9/21/20167.627.837.557.82479,892
9/20/20167.747.747.567.57295,514
9/19/20167.557.767.557.66689,481
9/16/20167.677.697.357.531,030,424
9/15/20167.737.797.677.68271,585
9/14/20167.837.927.757.77333,806
9/13/20167.997.997.817.86433,812
9/12/20168.088.087.898.06349,313
9/9/20168.108.308.078.08448,149
9/8/20168.138.228.038.21411,981
9/7/20167.988.317.988.20613,236
9/6/20167.947.997.887.98454,705
9/2/20167.827.987.777.92337,665
9/1/20167.867.937.717.79474,349
8/31/20167.817.877.717.84485,177
8/30/20167.737.917.737.80347,233
8/29/20167.687.797.627.76181,033
8/26/20167.737.837.617.69248,398
8/25/20167.717.807.677.69241,420
8/24/20167.857.867.697.70257,571
8/23/20167.727.897.687.83275,905
8/22/20167.667.707.567.66304,578
8/19/20167.747.797.657.66257,262
8/18/20167.887.907.757.78213,448
8/17/20167.977.977.737.85444,957
8/16/20168.138.157.978.00349,644
8/15/20168.258.338.168.16284,828
8/12/20168.178.228.068.22384,191
8/11/20168.218.308.088.17409,960
8/10/20168.528.578.238.26509,363
8/9/20168.588.588.338.51829,856
8/8/20167.868.677.828.591,487,690
8/5/20168.408.406.917.851,551,626
8/4/20167.767.777.477.63565,938
8/3/20167.607.767.597.74502,258
8/2/20167.897.907.597.61312,882
8/1/20167.987.987.857.86315,918
7/29/20168.058.097.937.97390,162
7/28/20168.058.137.958.05473,118
7/27/20168.168.208.028.05363,647
7/26/20168.058.238.008.14301,751
7/25/20168.138.158.058.05295,963
7/22/20168.408.408.128.13374,072
7/21/20168.248.738.228.471,248,604
7/20/20168.268.368.238.23504,107
7/19/20168.158.378.158.25593,853
7/18/20167.858.237.858.14676,405
7/15/20168.098.097.737.83513,646
7/14/20167.928.127.928.031,023,978
7/13/20167.937.977.817.83300,009
7/12/20167.948.027.887.90312,310
7/11/20167.837.877.787.84362,890
7/8/20167.707.817.657.75315,277
7/7/20167.637.667.507.59627,283
7/6/20167.487.617.377.56607,041
7/5/20167.707.727.447.50348,505
7/1/20167.517.767.517.74417,504
6/30/20167.647.677.417.48421,839
6/29/20167.407.757.327.63561,914
6/28/20167.277.387.257.31439,498
6/27/20167.617.617.117.17803,101
6/24/20167.597.687.547.611,516,210
6/23/20167.897.957.797.90489,622
6/22/20167.977.977.777.78308,154
6/21/20168.078.077.827.92311,877
6/20/20168.078.297.998.02679,084
6/17/20167.978.007.867.94961,294
6/16/20167.897.957.717.93469,038
6/15/20168.038.087.937.94446,202
6/14/20168.008.117.847.98560,497
6/13/20168.288.287.988.00519,817
6/10/20168.478.508.248.25565,849
6/9/20168.768.808.418.58565,074
6/8/20168.678.878.628.83384,548
6/7/20168.838.848.608.65523,000
6/6/20168.878.958.808.86349,544
6/3/20168.958.968.768.84342,683
6/2/20169.049.238.888.94627,363
6/1/20169.059.168.929.111,049,530
5/31/20168.859.208.789.09924,905
5/27/20168.688.888.598.811,410,993
5/26/20168.628.718.588.69904,056
5/25/20168.658.758.548.55851,799
5/24/20168.688.708.538.60590,827
5/23/20168.608.728.538.61461,713
5/20/20168.398.638.398.61497,641
5/19/20168.528.628.278.37396,681
5/18/20168.488.648.438.59539,262
5/17/20168.688.798.508.52772,398
5/16/20168.738.808.638.72483,193
5/13/20168.628.778.508.70354,553
5/12/20168.908.908.568.66456,415
5/11/20169.009.078.888.90573,063
5/10/20168.899.118.849.05729,307
5/9/20169.299.338.828.86864,264
5/6/20169.309.378.609.222,518,041
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center