RATE - Bankrate, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201713.9513.9513.9013.9513.95269,441
Oct 19, 201713.9013.9513.9013.9013.90269,400
Oct 18, 201713.9513.9513.9013.9013.90128,500
Oct 17, 201713.9513.9513.9013.9013.90108,900
Oct 16, 201713.9513.9513.9013.9513.9560,700
Oct 13, 201713.9013.9513.9013.9513.95120,300
Oct 12, 201713.9513.9513.9013.9013.90161,700
Oct 11, 201713.9013.9513.9013.9513.95374,400
Oct 10, 201713.9513.9513.9013.9513.95138,400
Oct 09, 201713.9513.9513.9013.9513.95211,800
Oct 06, 201713.9013.9513.9013.9513.95153,200
Oct 05, 201713.9513.9513.9313.9513.95171,100
Oct 04, 201713.9513.9513.9013.9513.95247,600
Oct 03, 201713.9513.9513.9313.9513.95259,600
Oct 02, 201713.9513.9513.9013.9513.95367,000
Sep 29, 201713.9513.9513.9013.9513.95247,900
Sep 28, 201713.9513.9513.9013.9513.95240,600
Sep 27, 201713.9513.9513.9013.9513.95118,800
Sep 26, 201713.9513.9513.9013.9013.90182,200
Sep 25, 201713.9513.9513.9013.9013.90333,700
Sep 22, 201713.9013.9513.8513.9513.951,227,800
Sep 21, 201713.9013.9013.8513.9013.90298,000
Sep 20, 201713.9013.9013.8513.9013.90251,800
Sep 19, 201713.8513.9013.8513.9013.90203,700
Sep 18, 201713.9013.9013.8513.8513.85163,200
Sep 15, 201713.8513.9013.8513.9013.90609,700
Sep 14, 201713.8513.9313.8513.8513.852,635,200
Sep 13, 201713.8513.9013.8513.8513.85405,400
Sep 12, 201713.8513.9013.8513.8513.85499,400
Sep 11, 201713.8513.9013.8513.8513.85178,300
Sep 08, 201713.8513.9013.8513.8513.85136,100
Sep 07, 201713.9013.9313.8513.8513.85898,600
Sep 06, 201713.9013.9513.8513.9013.902,434,400
Sep 05, 201713.9013.9013.8513.9013.90666,800
Sep 01, 201713.9013.9013.8513.9013.90287,900
Aug 31, 201713.8513.9013.8513.8513.85472,500
Aug 30, 201713.8013.9013.8013.8513.85729,300
Aug 29, 201713.8013.8513.8013.8013.80578,800
Aug 28, 201713.8513.8513.8013.8013.80125,000
Aug 25, 201713.8513.8513.8013.8513.85156,600
Aug 24, 201713.8513.8513.8013.8513.85947,800
Aug 23, 201713.8513.8513.8013.8513.85135,100
Aug 22, 201713.8513.8513.8013.8513.85459,900
Aug 21, 201713.8513.8513.8013.8513.852,304,100
Aug 18, 201713.9013.9513.9013.9013.90285,200
Aug 17, 201713.9013.9513.9013.9013.90700,500
Aug 16, 201713.9513.9513.9013.9513.95978,400
Aug 15, 201713.9013.9513.9013.9013.90447,900
Aug 14, 201713.9013.9513.8813.9013.90605,200
Aug 11, 201713.9013.9313.8513.8513.85899,400
Aug 10, 201713.9013.9513.8513.9013.901,111,600
Aug 09, 201713.8513.9513.8513.9513.951,008,900
Aug 08, 201713.8513.9013.8513.9013.901,000,600
Aug 07, 201713.9013.9313.8513.8513.851,188,100
Aug 04, 201713.9013.9013.8513.9013.90548,200
Aug 03, 201713.8513.9013.8513.9013.90289,600
Aug 02, 201713.9513.9513.8513.8513.851,611,000
Aug 01, 201713.9013.9513.8813.9013.90906,800
Jul 31, 201713.9013.9013.8513.9013.901,330,200
Jul 28, 201713.9013.9013.8513.8513.85333,000
Jul 27, 201713.8513.9013.8513.9013.901,225,000
Jul 26, 201713.8513.9013.8513.8513.85175,000
Jul 25, 201713.9013.9013.8513.8513.85664,600
Jul 24, 201713.8513.9013.8513.8513.851,061,700
Jul 21, 201713.9013.9013.8513.8513.85762,500
Jul 20, 201713.9513.9513.8513.8513.851,215,100
Jul 19, 201713.9013.9513.9013.9013.90390,000
Jul 18, 201713.9513.9513.9013.9013.90684,600
Jul 17, 201713.9513.9513.8513.9513.953,868,600
Jul 14, 201713.9013.9513.9013.9513.95665,200
Jul 13, 201713.9513.9513.9013.9013.901,247,600
Jul 12, 201713.9513.9513.9013.9513.951,257,400
Jul 11, 201713.9013.9513.9013.9513.951,173,700
Jul 10, 201713.9513.9513.9013.9013.902,716,300
Jul 07, 201713.9013.9513.9013.9013.901,606,800
Jul 06, 201713.9013.9513.9013.9013.901,068,000
Jul 05, 201713.9513.9513.9013.9013.904,470,200
Jul 03, 201714.0514.2513.9013.9513.959,877,700
Jun 30, 201712.6512.9012.4512.8512.85771,200
Jun 29, 201712.5012.8012.3012.6012.60947,800
Jun 28, 201712.2512.6012.0512.5012.50497,800
Jun 27, 201712.4512.9512.1012.1512.151,142,100
Jun 26, 201712.4012.6512.2512.4512.45785,400
Jun 23, 201712.0012.3511.9012.3012.30703,100
Jun 22, 201711.9012.1511.8012.0512.05822,800
Jun 21, 201711.6511.9311.5011.8511.85675,200
Jun 20, 201711.7011.7511.4511.6011.60365,600
Jun 19, 201711.2511.8511.2011.7011.70912,400
Jun 16, 201711.1011.3511.0311.2511.251,060,000
Jun 15, 201710.9011.3010.7511.2511.25683,400
Jun 14, 201710.9511.2010.8511.0011.00397,600
Jun 13, 201711.0011.1010.8010.9010.90345,100
Jun 12, 201710.8010.9510.7310.9010.90435,000
Jun 09, 201710.9511.0010.5510.8510.85649,100
Jun 08, 201710.7511.0510.6510.8510.85501,800
Jun 07, 201710.8010.8510.5510.6510.65271,000
Jun 06, 201710.7010.9510.6510.8010.80345,600
Jun 05, 201710.7010.8010.6010.7510.75547,800
Jun 02, 201710.6510.8510.6310.6510.65373,600
Jun 01, 201710.4510.8010.2510.6510.65617,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...