Bankrate, Inc. Historical Stock Prices

RATE 
$12.19
*  
0.03
0.25%
Get RATE Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading RATE now
Exchange: NYSE
Industry: Miscellaneous
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
16:00  12.25  12.35  12.10  12.19 368,947
05/05/2015 12.19 12.35 12.1 12.19 369,347
05/04/2015 12.48 12.48 12.11 12.22 338,321
05/01/2015 12.41 12.52 12.19 12.45 911,398
04/30/2015 12.39 12.54 12.27 12.4 370,358
04/29/2015 12.57 12.65 12.46 12.5 206,524
04/28/2015 12.49 12.7 12.39 12.66 193,018
04/27/2015 12.6 12.73 12.48 12.5 240,284
04/24/2015 12.42 12.6 12.29 12.6 277,807
04/23/2015 12.25 12.44 12.2 12.43 275,445
04/22/2015 12.24 12.34 12.145 12.3 196,470
04/21/2015 12.42 12.42 12.21 12.23 197,240
04/20/2015 12.19 12.41 12.0875 12.36 214,520
04/17/2015 12.27 12.345 11.96 12.09 533,979
04/16/2015 12.32 12.48 12.24 12.37 333,873
04/15/2015 12.22 12.46 12.15 12.36 356,241
04/14/2015 11.93 12.19 11.74 12.18 306,555
04/13/2015 11.59 12.12 11.59 11.95 507,202
04/10/2015 11.69 11.82 11.45 11.57 2,276,086
04/09/2015 11.76 11.88 11.575 11.62 183,405
04/08/2015 11.5 11.89 11.29 11.76 608,129
04/07/2015 11.44 11.53 11.37 11.51 321,631
04/06/2015 11.15 11.475 11.12 11.45 390,356
04/02/2015 11.28 11.44 11.17 11.23 544,344
04/01/2015 11.3 11.38 11.05 11.27 300,859
03/31/2015 11.32 11.56 11.13 11.34 285,070
03/30/2015 11.4 11.43 11.2 11.36 169,473
03/27/2015 11.18 11.33 11.16 11.33 358,019
03/26/2015 11.25 11.31 11.09 11.13 882,213
03/25/2015 11.54 11.555 11.22 11.28 589,394
03/24/2015 11.7 11.84 11.52 11.54 676,629
03/23/2015 11.73 11.778 11.64 11.69 390,390
03/20/2015 11.7 11.75 11.64 11.73 426,657
03/19/2015 11.66 11.92 11.44 11.6 467,084
03/18/2015 11.62 11.785 11.51 11.66 545,945
03/17/2015 12.01 12.09 11.1 11.66 2,018,500
03/16/2015 12.56 12.56 12.33 12.4 358,598
03/13/2015 12.51 12.64 12.4 12.49 742,338
03/12/2015 12.54 12.65 12.35 12.5 599,487
03/11/2015 12.46 12.655 12.42 12.47 560,583
03/10/2015 12.55 12.61 12.44 12.48 1,058,044
03/09/2015 12.77 12.785 12.58 12.67 1,135,857
03/06/2015 12.68 12.97 12.68 12.72 423,274
03/05/2015 12.81 13 12.63 12.78 833,686
03/04/2015 12.54 12.78 12.54 12.77 774,669
03/03/2015 12.59 12.91 12.54 12.82 1,078,616
03/02/2015 12.78 12.95 12.58 12.65 383,540
02/27/2015 12.87 13 12.76 12.76 500,435
02/26/2015 12.62 12.9 12.62 12.86 447,434
02/25/2015 12.49 12.62 12.45 12.61 523,219
02/24/2015 12.34 12.59 12.29 12.47 639,205
02/23/2015 12.27 12.36 12.13 12.36 238,040
02/20/2015 12.2 12.38 12.14 12.28 828,270
02/19/2015 12.24 12.56 12.15 12.21 1,421,683
02/18/2015 12.2 12.46 12.18 12.24 1,670,253
02/17/2015 12.49 12.61 12.2 12.26 553,409
02/13/2015 12.12 12.54 11.99 12.49 1,043,580
02/12/2015 12.87 12.87 12.2 12.22 1,821,585
02/11/2015 12.72 13.03 12.71 12.8 228,619
02/10/2015 12.92 12.94 12.415 12.78 355,240
02/09/2015 13.03 13.13 12.74 12.81 181,610
02/06/2015 12.82 13.07 12.73 13.06 214,603
02/05/2015 13 13.07 12.67 12.85 279,426
02/04/2015 12.87 13.1 12.78 12.94 314,530
02/03/2015 12.85 13.055 12.77 12.97 392,726
02/02/2015 12.49 12.79 12.27 12.77 314,854
01/30/2015 12.87 12.95 12.46 12.48 452,164
01/29/2015 12.87 13.02 12.61 13 265,172
01/28/2015 13.26 13.26 12.67 12.86 760,560
01/27/2015 13 13.23 12.91 13.19 246,783
01/26/2015 13.24 13.25 13.04 13.2 340,881
01/23/2015 13.23 13.54 13.15 13.29 291,858
01/22/2015 13.42 13.44 13.09 13.27 398,874
01/21/2015 13.47 13.57 13.09 13.32 271,921
01/20/2015 13.15 13.55 12.91 13.53 499,061
01/16/2015 12.29 13.24 12.24 13.14 1,206,605
01/15/2015 12.54 12.54 12.11 12.3 367,078
01/14/2015 12.19 12.51 12.13 12.47 154,916
01/13/2015 12.36 12.74 12.09 12.36 379,510
01/12/2015 12.21 12.31 11.9 12.25 303,034
01/09/2015 12.45 12.45 12.14 12.25 292,110
01/08/2015 12.13 12.55 11.96 12.43 212,745
01/07/2015 12.04 12.1 11.745 12.05 271,549
01/06/2015 12.18 12.32 11.79 11.96 370,228
01/05/2015 12.24 12.41 12.01 12.12 263,140
01/02/2015 12.47 12.5 11.95 12.35 303,108
12/31/2014 12.57 12.6 12.37 12.43 191,755
12/30/2014 12.38 12.57 12.33 12.57 142,017
12/29/2014 12.6 12.66 12.235 12.44 307,453
12/26/2014 12.71 12.71 12.33 12.6 202,910
12/24/2014 12.69 12.74 12.59 12.63 160,128
12/23/2014 12.69 12.79 12.53 12.64 298,256
12/22/2014 12.55 12.64 12.39 12.64 204,412
12/19/2014 12.04 12.63 12.04 12.51 1,102,828
12/18/2014 11.7 12.18 11.69 12.02 762,328
12/17/2014 11.23 11.54 11.23 11.53 622,228
12/16/2014 11.15 11.405 11.06 11.23 399,672
12/15/2014 11.3 11.41 11.16 11.19 266,685
12/12/2014 11.18 11.5 11.18 11.22 281,598
12/11/2014 11.49 11.63 11.29 11.33 209,360
12/10/2014 11.66 11.75 11.37 11.41 473,140
12/09/2014 11.22 11.7 11.14 11.7 260,920
12/08/2014 11.68 11.785 11.22 11.36 463,076
12/05/2014 11.74 11.93 11.65 11.84 280,809
12/04/2014 11.84 11.87 11.6 11.7 215,317
12/03/2014 11.98 12.19 11.92 11.93 259,623
12/02/2014 11.9 12.23 11.9 11.96 403,014
12/01/2014 11.64 12.02 11.49 11.91 336,434
11/28/2014 11.83 11.87 11.69 11.69 120,686
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
08/25/2014 14.9 14.985 14.52 14.54 613,499
08/22/2014 15.05 15.15 14.67 14.79 1,015,142
08/21/2014 15.08 15.245 14.93 15.06 474,795
08/20/2014 15.13 15.3 15.06 15.09 470,426
08/19/2014 15.51 15.55 15.16 15.21 722,185
08/18/2014 15.31 15.63 15.28 15.47 1,151,245
08/15/2014 15.15 15.38 14.96 15.21 1,191,646
08/14/2014 14.72 15.04 14.72 15.03 646,524
08/13/2014 14.32 14.87 14.23 14.68 1,016,264
08/12/2014 14.25 14.48 14.09 14.2 1,806,693
08/11/2014 14.1 14.37 13.96 14.31 944,386
08/08/2014 13.68 14.74 13.45 14.12 4,896,042
08/07/2014 16.58 16.836 16.31 16.49 592,047
08/06/2014 16.29 16.975 16.2 16.54 733,268
08/05/2014 16.56 16.62 16.24 16.38 420,665
08/04/2014 16.7 16.87 16.45 16.67 350,612
08/01/2014 16.88 16.97 16.31 16.63 432,673
07/31/2014 17.14 17.28 16.86 16.86 337,024
07/30/2014 17.46 17.53 17.18 17.39 433,960
07/29/2014 17.19 17.32 17.14 17.21 223,386
07/28/2014 17.5 17.5 16.98 17.14 247,211
07/25/2014 17.02 17.58 16.93 17.43 435,884
07/24/2014 17.37 17.435 17.07 17.21 364,277
07/23/2014 17.51 17.51 17.22 17.31 222,210
07/22/2014 17.5 17.67 17.44 17.49 237,919
07/21/2014 17.61 17.64 17.34 17.42 318,650
07/18/2014 17.58 17.89 17.51 17.71 525,113
07/17/2014 17.89 18 17.47 17.57 322,331
07/16/2014 17.79 18.11 17.71 17.95 421,559
07/15/2014 17.73 17.8 17.41 17.64 658,124
07/14/2014 17.92 18.09 17.72 17.75 212,417
07/11/2014 17.53 17.86 17.52 17.76 227,211
07/10/2014 17.35 17.83 17.221 17.58 297,413
07/09/2014 17.72 17.96 17.46 17.81 537,787
07/08/2014 18.02 18.02 17.54 17.72 584,892
07/07/2014 18.13 18.15 17.87 18 477,472
07/03/2014 17.69 18.19 17.654 18.17 555,542
07/02/2014 17.77 17.93 17.56 17.62 406,865
07/01/2014 17.61 18.07 17.61 17.82 562,486
06/30/2014 17.61 17.83 17.4725 17.54 591,210
06/27/2014 17.6 17.88 17.34 17.62 2,327,738
06/26/2014 17.91 17.94 17.35 17.64 596,488
06/25/2014 17.43 17.97 17.045 17.92 1,037,295
06/24/2014 17.16 17.86 17.054 17.48 795,203
06/23/2014 17.12 17.26 16.875 17.16 628,086
06/20/2014 16.95 17.2 16.6775 17.12 1,004,987
06/19/2014 17.2 17.32 16.75 16.99 662,867
06/18/2014 17.11 17.25 16.87 17.14 1,087,512
06/17/2014 17.07 17.66 16.98 17.09 1,012,152
06/16/2014 17.09 17.47 17.05 17.46 419,197
06/13/2014 16.93 17.345 16.78 17.16 507,285
06/12/2014 16.42 16.92 16.3 16.84 663,060
06/11/2014 16.28 16.52 16.23 16.33 395,021
06/10/2014 16.4 16.68 16.31 16.36 488,404
06/09/2014 16.12 16.49 16.08 16.41 475,915
06/06/2014 15.73 16.19 15.61 16.15 637,704
06/05/2014 15.58 16.25 15.48 15.66 820,645
06/04/2014 14.66 15.09 14.44 14.94 603,171
06/03/2014 14.84 14.96 14.73 14.73 271,419
06/02/2014 15.24 15.24 14.8 14.87 253,304
05/30/2014 15.56 15.56 14.9 15.15 519,482
05/29/2014 15.45 15.75 15.298 15.54 397,015
05/28/2014 15.45 15.55 15.3 15.45 353,315
05/27/2014 15.04 15.59 15.04 15.45 444,756
05/23/2014 14.63 15.09 14.55 15.02 440,895
05/22/2014 14.83 14.85 14.64 14.7 441,610
05/21/2014 14.79 14.9 14.64 14.8 342,118
05/20/2014 15.02 15.11 14.69 14.74 364,901
05/19/2014 14.69 15.25 14.69 15.1 358,224
05/16/2014 14.8 14.97 14.64 14.79 543,097
05/15/2014 15.08 15.3 14.76 14.83 785,593
05/14/2014 15.3 15.32 14.77 14.77 421,069
05/13/2014 15.33 15.57 15.1 15.3 506,442
05/12/2014 15.2 15.58 15.17 15.32 928,017
05/09/2014 15.67 15.755 14.86 15.16 1,651,189
05/08/2014 16.55 16.55 15.11 15.77 2,044,302
05/07/2014 16.89 16.89 15.44 15.65 1,641,764
05/06/2014 17.16 17.22 16.58 16.81 497,156
05/05/2014 16.76 17.31 16.69 17.24 307,604
*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?