$10.13 -0.02 (%) Bankrate Inc - NYSE

Oct. 24, 2014 | 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
10/24/201410.1910.199.9710.13241,243
10/23/20149.9910.269.8610.15761,231
10/22/201410.3210.379.809.83290,274
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
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
  • Showing 1-100 of 845 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center