$11.69 -0.14 (%) Bankrate Inc - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RATE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 869 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center