Bankrate Inc $12.02

up +0.13


23/9/2014 10:15 AM  |  NYSE : RATE  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RATE historical data

Date Open High Low Close Volume
9/22/201411.9912.0311.7211.89406,549
9/19/201412.1112.3311.9012.07639,264
9/18/201411.9112.1411.7812.09481,952
9/17/201411.6611.9811.5211.891,725,034
9/16/201411.3611.9111.1111.703,760,957
9/15/201413.3613.3610.6611.923,924,207
9/12/201413.8013.9713.6513.82459,167
9/11/201413.6213.8513.5013.80290,493
9/10/201413.6313.7913.5013.70426,901
9/9/201413.9714.0613.5713.60504,264
9/8/201413.6214.0513.5514.02815,706
9/5/201413.4713.7513.2013.601,055,316
9/4/201413.7713.9113.4113.52890,851
9/3/201414.1214.2013.7413.76676,821
9/2/201413.9914.1313.9514.03493,860
8/29/201414.0314.2113.9914.041,208,729
8/28/201414.2614.2614.0314.04496,890
8/27/201414.5414.5414.2514.31613,109
8/26/201414.5514.7114.4214.53869,784
8/25/201414.9014.9914.5214.54613,499
8/22/201415.0515.1514.6714.791,015,142
8/21/201415.0815.2514.9315.06474,795
8/20/201415.1315.3015.0615.09470,426
8/19/201415.5115.5515.1615.21722,185
8/18/201415.3115.6315.2815.471,151,245
8/15/201415.1515.3814.9615.211,191,646
8/14/201414.7215.0414.7215.03646,524
8/13/201414.3214.8714.2314.681,016,264
8/12/201414.2514.4814.0914.201,806,693
8/11/201414.1014.3713.9614.31944,386
8/8/201413.6814.7413.4514.124,896,042
8/7/201416.5816.8416.3116.49593,147
8/6/201416.2916.9816.2016.54733,268
8/5/201416.5616.6216.2416.38420,665
8/4/201416.7016.8716.4516.67350,612
8/1/201416.8816.9716.3116.63432,673
7/31/201417.1417.2816.8616.86337,024
7/30/201417.4617.5317.1817.39433,960
7/29/201417.1917.3217.1417.21223,386
7/28/201417.5017.5016.9817.14258,827
7/25/201417.0217.5816.9317.43435,884
7/24/201417.3717.4417.0717.21364,277
7/23/201417.5117.5117.2217.31222,210
7/22/201417.5017.6717.4417.49237,919
7/21/201417.6117.6417.3417.42318,650
7/18/201417.5817.8917.5117.71525,113
7/17/201417.8918.0017.4717.57322,331
7/16/201417.7918.1117.7117.95421,559
7/15/201417.7317.8017.4117.64658,124
7/14/201417.9218.0917.7217.75212,417
7/11/201417.5317.8617.5217.76227,211
7/10/201417.3517.8317.2217.58297,413
7/9/201417.7217.9617.4617.81537,787
7/8/201418.0218.0217.5417.72584,892
7/7/201418.1318.1517.8718.00477,472
7/3/201417.6918.1917.6518.17555,542
7/2/201417.7717.9317.5617.62406,865
7/1/201417.6118.0717.6117.82562,486
6/30/201417.6117.8317.4717.54591,210
6/27/201417.6017.8817.3417.622,327,738
6/26/201417.9117.9417.3517.64596,488
6/25/201417.4317.9717.0517.921,037,295
6/24/201417.1617.8617.0517.48795,203
6/23/201417.1217.2616.8817.16628,086
6/20/201416.9517.2016.6817.121,004,987
6/19/201417.2017.3216.7516.99662,867
6/18/201417.1117.2516.8717.141,087,512
6/17/201417.0717.6616.9817.091,012,152
6/16/201417.0917.4717.0517.46419,197
6/13/201416.9317.3516.7817.16507,285
6/12/201416.4216.9216.3016.84663,060
6/11/201416.2816.5216.2316.33395,021
6/10/201416.4016.6816.3116.36488,404
6/9/201416.1216.4916.0816.41475,915
6/6/201415.7316.1915.6116.15637,704
6/5/201415.5816.2515.4815.66820,645
6/4/201414.6615.0914.4414.94603,171
6/3/201414.8414.9614.7314.73271,419
6/2/201415.2415.2414.8014.87253,304
5/30/201415.5615.5614.9015.15519,482
5/29/201415.4515.7515.3015.54397,015
5/28/201415.4515.5515.3015.45353,315
5/27/201415.0415.5915.0415.45444,756
5/23/201414.6315.0914.5515.02440,895
5/22/201414.8314.8514.6414.70441,610
5/21/201414.7914.9014.6414.80342,118
5/20/201415.0215.1114.6914.74364,901
5/19/201414.6915.2514.6915.10358,224
5/16/201414.8014.9714.6414.79543,097
5/15/201415.0815.3014.7614.83785,593
5/14/201415.3015.3214.7714.77423,769
5/13/201415.3315.5715.1015.30506,442
5/12/201415.2015.5815.1715.32928,017
5/9/201415.6715.7614.8615.161,651,189
5/8/201416.5516.5515.1115.772,044,302
5/7/201416.8916.8915.4415.651,641,764
5/6/201417.1617.2216.5816.81497,156
5/5/201416.7617.3116.6917.24307,604
5/2/201416.7516.9316.5816.88393,454
5/1/201417.6017.6016.5116.70472,376
Trading Center