Bankrate, Inc. Common Stock Historical Stock Prices

RATE 
$9.23
*  
0.03
0.32%
Get RATE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading RATE now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RATE Pre-Market
 
 
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-JAN-2016 TO 27-APR-2016

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.
16:00 9.28 9.41 9.22 9.23 575,864
04/27/2016 9.12 9.305 9.1 9.26 720,270
04/26/2016 9.37 9.455 9.1 9.13 927,785
04/25/2016 9.35 9.5 9.27 9.32 558,207
04/22/2016 9.47 9.53 9.3 9.38 477,914
04/21/2016 9.5 9.65 9.48 9.49 650,313
04/20/2016 9.49 9.67 9.47 9.49 524,517
04/19/2016 9.49 9.6 9.37 9.51 463,986
04/18/2016 9.47 9.55 9.34 9.49 456,543
04/15/2016 9.1 9.708 9.1 9.49 1,070,676
04/14/2016 9.14 9.29 9.02 9.19 1,042,046
04/13/2016 8.8 9.17 8.8 9.13 3,570,142
04/12/2016 8.73 8.91 8.71 8.8 1,744,666
04/11/2016 8.69 8.85 8.69 8.73 1,745,069
04/08/2016 8.71 8.8 8.59 8.72 1,295,728
04/07/2016 8.94 9.01 8.63 8.65 1,279,282
04/06/2016 8.97 9.05 8.85 8.97 840,094
04/05/2016 8.76 9.1 8.737 8.97 1,239,919
04/04/2016 9.15 9.19 8.8 8.86 2,606,747
04/01/2016 9.12 9.27 9.02 9.14 1,667,376
03/31/2016 9.26 9.29 9.12 9.17 1,654,459
03/30/2016 9.26 9.405 9.19 9.28 851,933
03/29/2016 8.76 9.3 8.76 9.23 1,236,589
03/28/2016 9 9.09 8.91 8.99 662,728
03/24/2016 8.86 9.11 8.67 9.03 915,292
03/23/2016 9.04 9.16 8.79 8.91 875,176
03/22/2016 8.99 9.17 8.94 9.11 853,925
03/21/2016 9.06 9.19 8.98 9.04 766,984
03/18/2016 9.1 9.28 9.05 9.09 1,903,074
03/17/2016 8.95 9.155 8.93 9.04 1,085,447
03/16/2016 8.57 9.03 8.55 8.94 1,089,782
03/15/2016 8.95 9.04 8.55 8.56 534,234
03/14/2016 8.56 9.0161 8.52 8.96 1,082,781
03/11/2016 8.4 8.82 8.32 8.6 1,517,646
03/10/2016 8.19 8.42 8.09 8.33 1,223,180
03/09/2016 8.38 8.38 8.03 8.14 724,225
03/08/2016 8.67 8.73 8.34 8.36 623,116
03/07/2016 8.58 8.77 8.54 8.69 1,092,321
03/04/2016 8.4 8.8 8.33 8.64 1,896,740
03/03/2016 8.34 8.54 8.25 8.41 1,207,976
03/02/2016 7.93 8.37 7.83 8.33 1,235,486
03/01/2016 7.68 7.96 7.54 7.93 1,652,613
02/29/2016 7.5 7.88 7.44 7.66 1,996,756
02/26/2016 7.65 8.0398 7.39 7.4 3,938,907
02/25/2016 6.86 7.29 6.59 7.28 8,654,559
02/24/2016 12.3 12.7 11.89 12.68 1,080,973
02/23/2016 12.86 12.93 12.26 12.37 458,626
02/22/2016 12.44 12.59 12.39 12.51 435,885
02/19/2016 12.33 12.61 12.31 12.48 546,325
02/18/2016 12.86 12.88 12.4 12.41 434,315
02/17/2016 12.64 12.92 12.51 12.8 860,235
02/16/2016 12.22 12.59 12 12.52 1,043,519
02/12/2016 11.45 12.07 11.31 12.05 1,179,132
02/11/2016 10.97 11.41 10.88 11.33 792,637
02/10/2016 10.9 11.22 10.8 11.17 819,709
02/09/2016 10.86 11.25 10.75 10.83 574,082
02/08/2016 11.23 11.45 10.925 10.95 1,024,476
02/05/2016 11.46 11.5 11.03 11.1 1,231,554
02/04/2016 11.47 11.66 11.3 11.54 433,662
02/03/2016 11.44 11.57 11.225 11.49 590,992
02/02/2016 11.42 11.6 11.31 11.38 551,195
02/01/2016 11.38 11.62 11.28 11.51 565,495
01/29/2016 11.24 11.46 11.12 11.44 1,346,851
01/28/2016 11.27 11.33 11.01 11.2 372,329
01/27/2016 11.31 11.48 11.075 11.13 363,317
*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?