RATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	17.89	17.89	17.89	17.89	17.89	0.35%	51
Jun 26, 2025	17.87	17.90	17.83	17.83	17.83	-0.83%	1,039
Jun 25, 2025	18.00	18.00	17.93	17.98	17.98	0.30%	424
Jun 24, 2025	17.92	17.92	17.92	17.92	17.92	-1.39%	79
Jun 23, 2025	18.18	18.18	18.18	18.18	18.18	-0.86%	84
Jun 20, 2025	18.33	18.33	18.33	18.33	18.33	0.11%	219
Jun 18, 2025	18.31	18.31	18.31	18.31	18.31	-0.55%	35
Jun 17, 2025	18.45	18.45	18.41	18.41	18.41	-0.81%	906
Jun 16, 2025	18.57	18.57	18.57	18.57	18.57	0.43%	266
Jun 13, 2025	18.49	18.49	18.49	18.49	18.49	1.13%	47
Jun 12, 2025	18.28	18.28	18.28	18.28	18.28	-1.87%	123
Jun 11, 2025	18.67	18.67	18.63	18.63	18.63	-0.43%	1,000
Jun 10, 2025	18.71	18.71	18.71	18.71	18.71	-0.94%	36
Jun 9, 2025	18.89	18.89	18.89	18.89	18.89	0.96%	260
Jun 6, 2025	18.71	18.71	18.71	18.71	18.71	0.92%	87
Jun 5, 2025	18.54	18.54	18.54	18.54	18.54	-0.18%	175
Jun 4, 2025	18.57	18.57	18.57	18.57	18.57	-1.28%	84
Jun 3, 2025	18.73	18.81	18.69	18.81	18.81	0.24%	1,156
Jun 2, 2025	18.79	18.80	18.76	18.76	18.76	0.39%	2,304
May 30, 2025	18.62	18.69	18.62	18.69	18.67	-0.33%	168
May 29, 2025	18.75	18.75	18.75	18.75	18.73	-0.80%	116
May 28, 2025	18.90	18.90	18.90	18.90	18.88	0.60%	52
May 27, 2025	18.91	18.91	18.77	18.79	18.77	-2.54%	1,875
May 23, 2025	19.30	19.30	19.21	19.28	19.26	-1.16%	6,583
May 22, 2025	19.78	19.81	19.51	19.51	19.49	-0.04%	2,261
May 21, 2025	19.29	19.56	19.29	19.52	19.50	1.30%	1,088
May 20, 2025	19.25	19.29	19.25	19.27	19.25	0.97%	1,634
May 19, 2025	19.44	19.44	19.08	19.08	19.06	0.07%	2,127
May 16, 2025	19.01	19.07	19.01	19.07	19.05	-1.40%	654
May 15, 2025	19.30	19.34	19.30	19.34	19.32	-0.99%	2,037
May 14, 2025	19.40	19.54	19.40	19.53	19.51	1.32%	2,873
May 13, 2025	19.31	19.31	19.28	19.28	19.26	1.00%	749
May 12, 2025	19.00	19.08	18.99	19.08	19.06	1.13%	3,074
May 9, 2025	18.85	18.87	18.85	18.87	18.85	0.73%	519
May 8, 2025	18.58	18.74	18.58	18.74	18.72	1.42%	452
May 7, 2025	18.47	18.47	18.47	18.47	18.45	-1.20%	187
May 6, 2025	18.97	18.97	18.70	18.70	18.68	-0.84%	661
May 5, 2025	18.91	18.91	18.86	18.86	18.84	1.47%	775
May 2, 2025	18.60	18.62	18.58	18.58	18.56	0.41%	1,100
May 1, 2025	18.51	18.51	18.51	18.51	18.49	0.14%	69
Apr 30, 2025	18.48	18.48	18.48	18.48	18.44	0.19%	145
Apr 29, 2025	18.45	18.47	18.36	18.45	18.41	-0.91%	3,058
Apr 28, 2025	18.61	18.61	18.61	18.61	18.58	-0.79%	68
Apr 25, 2025	18.76	18.76	18.76	18.76	18.72	-1.99%	265
Apr 24, 2025	19.19	19.22	19.14	19.14	19.10	0.01%	411
Apr 23, 2025	19.14	19.14	19.14	19.14	19.10	-0.92%	167
Apr 22, 2025	19.32	19.32	19.32	19.32	19.28	-0.40%	194
Apr 21, 2025	19.40	19.40	19.40	19.40	19.36	1.28%	395
Apr 17, 2025	19.13	19.15	19.13	19.15	19.11	0.72%	581
Apr 16, 2025	19.17	19.17	19.02	19.02	18.97	-1.69%	843