Historical Stock Prices

RATE 
$11.83
*  
0.10
0.84%
Get RATE Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading RATE now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 11.91 11.92 11.77 11.83 268,396
11/25/2014 12.04 12.11 11.85 11.93 206,741
11/24/2014 12.12 12.16 11.88 12 364,025
11/21/2014 12.08 12.17 11.95 12.08 381,723
11/20/2014 11.64 12.07 11.63 11.87 242,369
11/19/2014 11.9 11.98 11.59 11.7 454,135
11/18/2014 12.09 12.22 11.93 11.95 438,715
11/17/2014 12.15 12.406 11.95 12.05 941,713
11/14/2014 12.03 12.59 11.95 12.15 1,091,132
11/13/2014 12.13 12.21 11.84 12.04 499,877
11/12/2014 11.82 12.17 11.75 12.15 509,041
11/11/2014 11.52 11.91 11.4 11.9 743,427
11/10/2014 10.65 11.51 10.65 11.51 513,300
11/07/2014 10.76 10.92 10.4 10.8 615,648
11/06/2014 10.81 10.97 10.75 10.83 354,826
11/05/2014 10.82 10.9 10.73 10.81 397,149
11/04/2014 10.7 10.85 10.59 10.74 333,922
11/03/2014 10.84 11.19 10.65 10.75 498,285
10/31/2014 10.85 10.9 10.6 10.86 373,405
10/30/2014 10.3 10.72 10.09 10.59 1,122,067
10/29/2014 10.64 10.66 10.21 10.35 461,547
10/28/2014 10.27 10.74 10.21 10.63 1,509,330
10/27/2014 10.09 10.355 9.97 10.28 1,528,367
10/24/2014 10.19 10.19 9.97 10.13 241,243
10/23/2014 9.99 10.26 9.86 10.15 761,231
10/22/2014 10.32 10.37 9.8 9.83 290,292
10/21/2014 10.15 10.41 10.05 10.33 758,895
10/20/2014 9.97 10.15 9.93 10.1 426,065
10/17/2014 10.28 10.33 9.94 9.96 466,834
10/16/2014 9.9 10.35 9.88 10.15 676,160
10/15/2014 9.81 10.19 9.69 10.04 936,849
10/14/2014 9.77 10.03 9.665 9.89 1,028,309
10/13/2014 9.51 9.89 9.39 9.66 661,060
10/10/2014 10.89 10.965 9.74 9.75 2,284,034
10/09/2014 11.18 11.2 10.77 10.98 914,697
10/08/2014 10.88 11.27 10.72 11.22 444,953
10/07/2014 11.16 11.204 10.86 10.87 313,787
10/06/2014 11.27 11.415 11.12 11.23 357,064
10/03/2014 11.56 11.6 11.24 11.25 314,885
10/02/2014 11.22 11.52 11.13 11.42 761,820
10/01/2014 11.34 11.358 10.98 11.21 1,546,197
09/30/2014 11.57 11.736 11.36 11.36 433,545
09/29/2014 11.59 11.76 11.48 11.55 679,105
09/26/2014 11.62 11.8395 11.55 11.73 221,463
09/25/2014 11.91 11.96 11.47 11.58 437,960
09/24/2014 11.89 12.03 11.78 11.89 352,144
09/23/2014 11.86 12.07 11.79 11.88 694,091
09/22/2014 11.99 12.03 11.72 11.89 406,549
09/19/2014 12.11 12.33 11.9 12.07 639,264
09/18/2014 11.91 12.14 11.78 12.09 481,952
09/17/2014 11.66 11.98 11.52 11.89 1,725,034
09/16/2014 11.36 11.91 11.11 11.7 3,760,957
09/15/2014 13.36 13.36 10.66 11.92 3,924,207
09/12/2014 13.8 13.97 13.65 13.82 459,167
09/11/2014 13.62 13.85 13.5 13.8 290,493
09/10/2014 13.63 13.785 13.499 13.7 426,901
09/09/2014 13.97 14.06 13.57 13.6 504,264
09/08/2014 13.62 14.05 13.55 14.02 815,706
09/05/2014 13.47 13.75 13.2 13.6 1,055,316
09/04/2014 13.77 13.91 13.41 13.52 890,851
09/03/2014 14.12 14.2 13.74 13.76 676,821
09/02/2014 13.99 14.13 13.95 14.03 493,860
08/29/2014 14.03 14.21 13.99 14.04 1,208,729
08/28/2014 14.26 14.26 14.03 14.04 496,890
08/27/2014 14.54 14.54 14.25 14.31 613,109
08/26/2014 14.55 14.71 14.42 14.53 869,784
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?