Historical Prices for Bankrate, Inc (RATE)

Symbol:

Historical Data for Bankrate Inc (RATE)

After Hours: $ 28.73

0.00 (0.00%)

Volume: 401

4:46 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	32.31	32.85	28.54	28.73	389,564	-3.97	-12.14%
10/14/08	35.77	36.60	31.8201	32.70	303,139	-2.54	-7.21%
10/13/08	34.08	35.52	34.03	35.24	232,394	1.70	5.07%
10/10/08	29.35	34.24	28.29	33.54	407,613	3.39	11.24%
10/9/08	32.69	36.21	29.66	30.15	280,151	-1.97	-6.13%
10/8/08	31.01	34.17	30.88	32.12	444,350	0.12	0.37%
10/7/08	34.72	34.72	30.98	32.00	287,962	-2.80	-8.05%
10/6/08	33.34	35.10	31.77	34.80	477,978	0.63	1.84%
10/3/08	36.28	37.71	33.91	34.17	328,896	-1.69	-4.71%
10/2/08	37.71	37.71	34.78	35.86	290,044	-2.15	-5.66%
10/1/08	38.66	38.94	37.61	38.01	284,401	-0.90	-2.31%
9/30/08	38.06	39.48	37.66	38.91	217,728	0.60	1.57%
9/29/08	37.76	38.50	36.50	38.31	278,624	-0.81	-2.07%
9/26/08	37.99	39.79	37.43	39.12	371,934	1.43	3.79%
9/25/08	35.46	37.86	35.16	37.69	500,131	2.88	8.27%
9/24/08	34.08	35.25	34.08	34.81	225,682	0.73	2.14%
9/23/08	35.22	35.22	33.45	34.08	219,419	-1.18	-3.35%
9/22/08	37.96	38.00	35.15	35.26	160,132	-3.23	-8.39%
9/19/08	37.00	40.88	36.32	38.49	1,093,836	4.28	12.51%
9/18/08	33.56	35.37	31.48	34.21	1,176,895	0.13	0.38%
9/17/08	34.90	35.73	32.27	34.08	434,031	-1.40	-3.95%
9/16/08	35.13	37.01	34.65	35.48	229,297	-0.22	-0.62%
9/15/08	35.50	37.09	35.25	35.70	212,470	-1.30	-3.51%
9/12/08	37.22	37.50	35.94	37.00	267,368	-0.45	-1.20%
9/11/08	36.04	37.65	35.20	37.45	343,594	1.16	3.20%
9/10/08	35.45	37.15	35.23	36.29	341,503	1.36	3.89%
9/9/08	34.81	36.48	34.81	34.93	503,840	0.59	1.72%
9/8/08	34.77	35.26	34.05	34.34	348,378	1.61	4.92%
9/5/08	31.59	32.90	31.59	32.73	111,003	1.14	3.61%
9/4/08	34.02	34.23	31.54	31.59	187,186	-2.69	-7.85%
9/3/08	34.21	35.20	33.90	34.28	201,862	-0.34	-0.98%
9/2/08	33.23	34.99	32.98	34.62	228,971	2.36	7.32%
8/29/08	32.79	33.42	32.12	32.26	111,616	-0.83	-2.51%
8/28/08	31.79	33.27	31.79	33.09	104,718	1.43	4.52%
8/27/08	31.59	31.94	31.12	31.66	140,435	0.14	0.44%
8/26/08	32.00	33.85	31.36	31.52	200,274	-0.44	-1.38%
8/25/08	33.52	33.82	31.72	31.96	102,517	-1.74	-5.16%
8/22/08	32.49	33.83	32.23	33.70	122,319	1.81	5.68%
8/21/08	32.00	32.648	31.73	31.89	109,374	-0.39	-1.21%
8/20/08	32.61	32.78	32.00	32.28	156,698	-0.46	-1.41%
8/19/08	33.50	33.50	32.35	32.74	122,076	-1.07	-3.16%
8/18/08	34.49	35.00	33.50	33.81	104,435	-0.61	-1.77%
8/15/08	35.21	35.21	33.96	34.42	207,741	-0.54	-1.54%
8/14/08	34.59	35.00	33.95	34.96	156,182	-0.04	-0.11%
8/13/08	36.03	36.03	33.96	35.00	337,551	-0.71	-1.99%
8/12/08	38.94	39.07	35.14	35.71	296,137	-3.19	-8.20%
8/11/08	35.78	38.92	35.78	38.90	438,454	3.12	8.72%
8/8/08	34.18	35.94	34.08	35.78	180,848	1.34	3.89%
8/7/08	33.33	34.44	33.13	34.44	286,938	0.84	2.50%
8/6/08	33.22	33.67	32.53	33.60	139,511	0.36	1.08%
8/5/08	32.00	35.25	32.00	33.24	460,130	1.65	5.22%
8/4/08	31.19	32.00	29.84	31.59	473,738	0.03	0.10%
8/1/08	31.46	31.79	29.61	31.56	368,100	0.11	0.35%
7/31/08	29.66	31.68	29.66	31.45	369,495	0.98	3.22%
7/30/08	29.95	30.47	28.98	30.47	429,014	0.90	3.04%
7/29/08	28.64	29.77	28.5005	29.57	220,887	0.88	3.07%
7/28/08	29.76	30.21	28.43	28.69	448,612	-1.34	-4.46%
7/25/08	29.18	30.18	29.00	30.03	437,708	0.43	1.45%
7/24/08	30.37	30.59	29.10	29.60	713,006	-1.11	-3.61%
7/23/08	30.24	31.83	29.87	30.71	833,256	0.49	1.62%
7/22/08	27.98	30.42	27.51	30.22	755,529	1.97	6.97%
7/21/08	28.75	29.41	28.11	28.25	582,422	0.05	0.18%
7/18/08	26.83	28.53	26.83	28.20	1,033,479	1.63	6.13%
7/17/08	25.62	26.67	25.30	26.57	811,213	0.69	2.67%