Historical Prices for Bankrate, Inc. (RATE)

Historical Prices for Bankrate, Inc.
Date Open High Low Close Volume Adj. Close
Jul 23, 2014 17.51 17.51 17.22 17.31 222210 17.31
Jul 22, 2014 17.5 17.67 17.44 17.49 237919 17.49
Jul 21, 2014 17.61 17.64 17.34 17.42 318650 17.42
Jul 18, 2014 17.58 17.89 17.51 17.71 525113 17.71
Jul 17, 2014 17.89 18 17.47 17.57 322331 17.57
Jul 16, 2014 17.79 18.11 17.71 17.95 421559 17.95
Jul 15, 2014 17.73 17.78 17.41 17.64 658204 17.64
Jul 14, 2014 17.92 18.09 17.72 17.75 212417 17.75
Jul 11, 2014 17.53 17.86 17.52 17.76 227211 17.76
Jul 10, 2014 17.35 17.83 17.221 17.58 297413 17.58
Jul 09, 2014 17.72 17.96 17.46 17.81 537787 17.81
Jul 08, 2014 18.02 18.02 17.54 17.72 584892 17.72
Jul 07, 2014 18.13 18.15 17.87 18 477472 18
Jul 03, 2014 17.69 18.19 17.654 18.17 555542 18.17
Jul 02, 2014 17.77 17.93 17.56 17.62 406865 17.62
Jul 01, 2014 17.61 18.07 17.61 17.82 562486 17.82
Jun 30, 2014 17.61 17.83 17.4725 17.54 591210 17.54
Jun 27, 2014 17.6 17.88 17.34 17.62 2327738 17.62
Jun 25, 2014 17.43 17.97 17.045 17.92 1037295 17.92
Jun 24, 2014 17.16 17.86 17.054 17.48 795023 17.48