$12.86 -0.33 (%) Bankrate Inc - NYSE

Jan. 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
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
1/2/201512.4712.5011.9512.35303,108
12/31/201412.5712.6012.3712.43191,755
12/30/201412.3812.5712.3312.57142,017
12/29/201412.6012.6612.2412.44307,453
12/26/201412.7112.7112.3312.60202,910
12/24/201412.6912.7412.5912.63160,128
12/23/201412.6912.7912.5312.64298,256
12/22/201412.5512.6412.3912.64204,412
12/19/201412.0412.6312.0412.511,102,828
12/18/201411.7012.1811.6912.02764,416
12/17/201411.2311.5411.2311.53622,228
12/16/201411.1511.4111.0611.23400,172
12/15/201411.3011.4111.1611.19266,685
12/12/201411.1811.5011.1811.22281,598
12/11/201411.4911.6311.2911.33209,360
12/10/201411.6611.7511.3711.41473,140
12/9/201411.2211.7011.1411.70260,920
12/8/201411.6811.7911.2211.36463,076
12/5/201411.7411.9311.6511.84280,809
12/4/201411.8411.8711.6011.70215,317
12/3/201411.9812.1911.9211.93259,623
12/2/201411.9012.2311.9011.96403,014
12/1/201411.6412.0211.4911.91336,434
11/28/201411.8311.8711.6911.69120,686
11/26/201411.9111.9211.7711.83268,396
11/25/201412.0412.1111.8511.93206,741
11/24/201412.1212.1611.8812.00364,025
11/21/201412.0812.1711.9512.08381,723
11/20/201411.6412.0711.6311.87242,369
11/19/201411.9011.9811.5911.70454,135
11/18/201412.0912.2211.9311.95438,715
11/17/201412.1512.4111.9512.05941,713
11/14/201412.0312.5911.9512.151,091,132
11/13/201412.1312.2111.8412.04499,877
11/12/201411.8212.1711.7512.15509,041
11/11/201411.5211.9111.4011.90743,427
11/10/201410.6511.5110.6511.51513,300
11/7/201410.7610.9210.4010.80615,648
11/6/201410.8110.9710.7510.83354,826
11/5/201410.8210.9010.7310.81397,149
11/4/201410.7010.8510.5910.74333,922
11/3/201410.8411.1910.6510.75498,285
10/31/201410.8510.9010.6010.86373,405
10/30/201410.3010.7210.0910.591,088,838
10/29/201410.6410.6610.2110.35461,547
10/28/201410.2710.7410.2110.631,509,330
10/27/201410.0910.369.9710.281,528,367
10/24/201410.1910.199.9710.13241,243
10/23/20149.9910.269.8610.15761,231
10/22/201410.3210.379.809.83290,292
10/21/201410.1510.4110.0510.33758,895
10/20/20149.9710.159.9310.10426,065
10/17/201410.2810.339.949.96466,834
10/16/20149.9010.359.8810.15676,160
10/15/20149.8110.199.6910.04936,849
10/14/20149.7710.039.679.891,028,309
10/13/20149.519.899.399.66661,060
10/10/201410.8910.979.749.752,284,034
10/9/201411.1811.2010.7710.98914,697
10/8/201410.8811.2710.7211.22444,953
10/7/201411.1611.2010.8610.87313,787
10/6/201411.2711.4211.1211.23357,064
10/3/201411.5611.6011.2411.25314,885
10/2/201411.2211.5211.1311.42761,820
10/1/201411.3411.3610.9811.211,546,197
9/30/201411.5711.7411.3611.36433,545
9/29/201411.5911.7611.4811.55679,105
9/26/201411.6211.8411.5511.73221,463
9/25/201411.9111.9611.4711.58437,960
9/24/201411.8912.0311.7811.89352,144
9/23/201411.8612.0711.7911.88694,091
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
  • Showing 1-100 of 909 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center