$9.21 0.00 (%) Bankrate Inc - NYSE

Jul. 29, 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
7/29/20159.209.339.129.21843,766
7/28/20159.219.329.029.20670,917
7/27/20159.339.369.189.18668,714
7/24/20159.649.669.439.43532,421
7/23/20159.739.879.609.65768,934
7/22/20159.749.799.669.71465,727
7/21/20159.699.999.699.79860,049
7/20/20159.779.789.659.71671,207
7/17/20159.809.919.739.77829,406
7/16/20159.859.919.709.78753,443
7/15/201510.0310.089.809.81967,974
7/14/201510.0910.1510.0410.04508,153
7/13/201510.0710.2010.0710.09507,641
7/10/201510.1010.1710.0010.03532,848
7/9/201510.1310.3010.0110.01729,755
7/8/20159.9310.019.9310.00498,835
7/7/201510.0210.129.809.99769,154
7/6/201510.1410.1810.0110.03674,712
7/2/201510.2910.3210.1710.19517,379
7/1/201510.6010.6110.2310.26647,453
6/30/201510.6010.6710.4810.49852,334
6/29/201510.6810.7710.4810.56912,105
6/26/201510.9810.9810.7510.84843,385
6/25/201511.0911.0910.9410.96912,207
6/24/201511.0111.0510.8510.95666,546
6/23/201510.9611.1510.9211.001,198,771
6/22/201511.1811.3010.7610.971,366,181
6/19/201511.2011.4011.1111.192,754,807
6/18/201510.7011.8510.7011.254,634,842
6/17/201513.4113.9213.4113.85816,889
6/16/201512.8413.4412.8313.40940,925
6/15/201512.4912.8912.3912.87352,460
6/12/201512.4312.6212.4312.62166,581
6/11/201512.4012.5312.3612.44166,672
6/10/201512.2212.4912.2212.40468,754
6/9/201512.2312.2812.1312.19267,251
6/8/201512.3012.5612.2412.25358,640
6/5/201512.2712.4312.1912.30262,368
6/4/201512.5112.5412.2512.27236,999
6/3/201512.2912.7012.2912.59699,212
6/2/201512.0912.3212.0912.23458,337
6/1/201512.2512.2912.0312.15243,742
5/29/201512.2612.2612.1312.20260,348
5/28/201512.2012.3412.1412.26335,382
5/27/201512.1612.2912.0612.19926,294
5/26/201512.3512.3512.0512.19451,710
5/22/201512.4712.5912.3412.42394,636
5/21/201512.5112.5912.4112.47411,850
5/20/201512.5912.5912.4512.48238,114
5/19/201512.5712.7212.5312.55249,541
5/18/201512.5412.6012.4812.56199,656
5/15/201512.6512.6612.4812.58265,052
5/14/201512.5912.7112.5412.64241,076
5/13/201512.4512.6312.4012.55355,879
5/12/201512.4312.5012.2212.40376,764
5/11/201512.2812.6412.1712.43457,591
5/8/201512.3912.3912.1412.27432,733
5/7/201512.0012.2711.8612.27270,239
5/6/201512.2612.2611.9612.02224,617
5/5/201512.1912.3512.1012.19369,347
5/4/201512.4812.4812.1112.22338,321
5/1/201512.4112.5212.1912.45911,398
4/30/201512.3912.5412.2712.40370,358
4/29/201512.5712.6512.4612.50206,524
4/28/201512.4912.7012.3912.66193,018
4/27/201512.6012.7312.4812.50240,284
4/24/201512.4212.6012.2912.60277,807
4/23/201512.2512.4412.2012.43275,445
4/22/201512.2412.3412.1512.30196,470
4/21/201512.4212.4212.2112.23197,240
4/20/201512.1912.4112.0912.36214,520
4/17/201512.2712.3511.9612.09533,979
4/16/201512.3212.4812.2412.37333,873
4/15/201512.2212.4612.1512.36356,241
4/14/201511.9312.1911.7412.18306,555
4/13/201511.5912.1211.5911.95507,202
4/10/201511.6911.8211.4511.572,276,086
4/9/201511.7611.8811.5811.62183,405
4/8/201511.5011.8911.2911.76608,129
4/7/201511.4411.5311.3711.51321,631
4/6/201511.1511.4811.1211.45390,356
4/2/201511.2811.4411.1711.23544,344
4/1/201511.3011.3811.0511.27300,859
3/31/201511.3211.5611.1311.34285,070
3/30/201511.4011.4311.2011.36169,473
3/27/201511.1811.3311.1611.33358,019
3/26/201511.2511.3111.0911.13882,213
3/25/201511.5411.5611.2211.28589,394
3/24/201511.7011.8411.5211.54678,735
3/23/201511.7311.7811.6411.69390,390
3/20/201511.7011.7511.6411.73426,657
3/19/201511.6611.9211.4411.60469,208
3/18/201511.6211.7911.5111.66545,945
3/17/201512.0112.0911.1011.662,018,500
3/16/201512.5612.5612.3312.40358,598
3/13/201512.5112.6412.4012.49742,338
3/12/201512.5412.6512.3512.50599,487
3/11/201512.4612.6612.4212.47560,583
3/10/201512.5512.6112.4412.481,058,044
3/9/201512.7712.7912.5812.671,135,857
  • Showing 1-100 of 1,035 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!