Bankrate, Inc. Historical Stock Prices

RATE 
$9.66
*  
0.01
0.1%
Get RATE Alerts
*Delayed - data as of Aug. 28, 2015 11:27 ET  -  Find a broker to begin trading RATE now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    RATE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:27  9.64  9.73  9.60  9.66 133,459
08/27/2015 9.19 9.66 9.19 9.65 566,761
08/26/2015 9.16 9.19 8.87 9.12 703,123
08/25/2015 9.46 9.48 8.98 8.99 768,887
08/24/2015 9.4 9.68 9.15 9.25 682,353
08/21/2015 9.91 10.12 9.685 9.71 646,624
08/20/2015 10.22 10.32 10.07 10.08 405,773
08/19/2015 10.51 10.51 10.09 10.29 486,668
08/18/2015 10.71 10.81 10.37 10.44 868,688
08/17/2015 10.78 10.91 10.65 10.91 383,846
08/14/2015 10.51 10.78 10.415 10.78 723,266
08/13/2015 10.5 10.615 10.3026 10.54 627,253
08/12/2015 10.33 10.55 10.22 10.5 424,498
08/11/2015 10.46 10.54 10.3 10.38 346,818
08/10/2015 10.38 10.54 10.33 10.53 443,106
08/07/2015 10.26 10.37 10.18 10.32 598,511
08/06/2015 10.18 10.54 9.98 10.34 757,604
08/05/2015 11.52 11.52 10.07 10.16 3,060,150
08/04/2015 9.09 9.2 8.91 8.97 849,682
08/03/2015 9.13 9.18 8.97 9.06 778,707
07/31/2015 9.09 9.26 9.08 9.12 1,018,951
07/30/2015 9.15 9.23 9.07 9.07 663,421
07/29/2015 9.2 9.33 9.12 9.21 843,766
07/28/2015 9.21 9.32 9.02 9.2 670,917
07/27/2015 9.33 9.36 9.18 9.18 668,714
07/24/2015 9.64 9.66 9.43 9.43 532,421
07/23/2015 9.73 9.87 9.6 9.65 768,934
07/22/2015 9.74 9.79 9.66 9.71 465,627
07/21/2015 9.69 9.99 9.69 9.79 860,049
07/20/2015 9.77 9.78 9.65 9.71 671,207
07/17/2015 9.8 9.91 9.73 9.77 829,406
07/16/2015 9.85 9.91 9.7 9.78 753,443
07/15/2015 10.03 10.08 9.8 9.81 967,974
07/14/2015 10.09 10.15 10.04 10.04 508,153
07/13/2015 10.07 10.2 10.07 10.09 507,641
07/10/2015 10.1 10.17 10 10.03 532,848
07/09/2015 10.13 10.3 10.01 10.01 729,755
07/08/2015 9.93 10.01 9.93 10 498,835
07/07/2015 10.02 10.116 9.795 9.99 769,154
07/06/2015 10.14 10.18 10.01 10.03 674,712
07/02/2015 10.29 10.32 10.17 10.19 517,379
07/01/2015 10.6 10.61 10.23 10.26 647,453
06/30/2015 10.6 10.67 10.48 10.49 852,334
06/29/2015 10.68 10.77 10.48 10.56 912,105
06/26/2015 10.98 10.98 10.75 10.84 843,385
06/25/2015 11.09 11.09 10.94 10.96 912,207
06/24/2015 11.01 11.05 10.853 10.95 665,546
06/23/2015 10.96 11.15 10.92 11 1,198,771
06/22/2015 11.18 11.3 10.76 10.97 1,366,181
06/19/2015 11.2 11.4 11.11 11.19 2,754,807
06/18/2015 10.7 11.85 10.7 11.25 4,634,842
06/17/2015 13.41 13.915 13.41 13.85 815,169
06/16/2015 12.84 13.44 12.83 13.4 940,925
06/15/2015 12.49 12.89 12.39 12.87 352,460
06/12/2015 12.43 12.62 12.43 12.62 166,581
06/11/2015 12.4 12.534 12.36 12.44 166,672
06/10/2015 12.22 12.49 12.22 12.4 468,754
06/09/2015 12.23 12.28 12.13 12.19 266,451
06/08/2015 12.3 12.56 12.235 12.25 358,640
06/05/2015 12.27 12.43 12.19 12.3 262,368
06/04/2015 12.51 12.54 12.25 12.27 236,999
06/03/2015 12.29 12.7 12.29 12.59 699,212
06/02/2015 12.09 12.32 12.09 12.23 458,337
06/01/2015 12.25 12.29 12.03 12.15 243,742
05/29/2015 12.26 12.26 12.13 12.2 260,348
05/28/2015 12.2 12.34 12.14 12.26 335,382
05/27/2015 12.16 12.285 12.06 12.19 926,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?