RATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	19.30	19.34	19.30	19.34	19.34	-0.99%	2,037
May 14, 2025	19.40	19.54	19.40	19.53	19.53	1.32%	2,873
May 13, 2025	19.31	19.31	19.28	19.28	19.28	1.00%	749
May 12, 2025	19.00	19.08	18.99	19.08	19.08	1.13%	3,074
May 9, 2025	18.85	18.87	18.85	18.87	18.87	0.73%	519
May 8, 2025	18.58	18.74	18.58	18.74	18.74	1.42%	452
May 7, 2025	18.47	18.47	18.47	18.47	18.47	-1.20%	187
May 6, 2025	18.97	18.97	18.70	18.70	18.70	-0.84%	661
May 5, 2025	18.91	18.91	18.86	18.86	18.86	1.47%	775
May 2, 2025	18.60	18.62	18.58	18.58	18.58	0.41%	1,100
May 1, 2025	18.51	18.51	18.51	18.51	18.51	0.14%	69
Apr 30, 2025	18.48	18.48	18.48	18.48	18.46	0.19%	145
Apr 29, 2025	18.45	18.47	18.36	18.45	18.43	-0.91%	3,058
Apr 28, 2025	18.61	18.61	18.61	18.61	18.59	-0.79%	68
Apr 25, 2025	18.76	18.76	18.76	18.76	18.74	-1.99%	265
Apr 24, 2025	19.19	19.22	19.14	19.14	19.12	0.01%	411
Apr 23, 2025	19.14	19.14	19.14	19.14	19.12	-0.92%	167
Apr 22, 2025	19.32	19.32	19.32	19.32	19.30	-0.40%	194
Apr 21, 2025	19.40	19.40	19.40	19.40	19.38	1.28%	395
Apr 17, 2025	19.13	19.15	19.13	19.15	19.13	0.72%	581
Apr 16, 2025	19.17	19.17	19.02	19.02	18.99	-1.69%	843
Apr 15, 2025	19.34	19.34	19.34	19.34	19.32	-3.04%	125
Apr 14, 2025	19.75	19.98	19.66	19.95	19.93	1.25%	2,994
Apr 11, 2025	20.02	20.10	19.70	19.70	19.68	-0.96%	1,915
Apr 10, 2025	19.40	19.90	19.03	19.89	19.87	4.32%	6,281
Apr 9, 2025	19.53	19.86	19.07	19.07	19.05	-0.01%	2,831
Apr 8, 2025	18.97	19.07	18.74	19.07	19.05	0.08%	3,135
Apr 7, 2025	18.83	19.20	18.52	19.05	19.03	4.93%	5,359
Apr 4, 2025	18.08	18.31	18.00	18.16	18.14	-2.42%	1,350
Apr 3, 2025	18.60	18.61	18.60	18.61	18.59	-0.56%	583
Apr 2, 2025	18.61	18.71	18.61	18.71	18.69	-0.44%	497
Apr 1, 2025	18.83	18.83	18.79	18.79	18.77	-0.82%	254
Mar 31, 2025	18.91	18.95	18.91	18.95	18.91	-1.53%	412
Mar 28, 2025	19.29	19.29	19.24	19.24	19.20	-1.70%	322
Mar 27, 2025	19.58	19.58	19.58	19.58	19.53	1.01%	42
Mar 26, 2025	19.38	19.38	19.38	19.38	19.34	-0.15%	92
Mar 25, 2025	19.35	19.41	19.35	19.41	19.37	0.04%	170
Mar 24, 2025	19.40	19.40	19.40	19.40	19.36	1.03%	50
Mar 21, 2025	19.20	19.20	19.20	19.20	19.16	-0.16%	33
Mar 20, 2025	19.23	19.23	19.23	19.23	19.19	-0.47%	100
Mar 19, 2025	19.32	19.32	19.32	19.32	19.28	-1.05%	55
Mar 18, 2025	19.58	19.58	19.53	19.53	19.49	-0.55%	309
Mar 17, 2025	19.66	19.66	19.62	19.64	19.60	-0.12%	414
Mar 14, 2025	19.66	19.66	19.66	19.66	19.62	0.34%	118
Mar 13, 2025	19.77	19.77	19.45	19.60	19.55	-1.09%	3,482
Mar 12, 2025	19.77	19.81	19.66	19.81	19.77	0.97%	1,597
Mar 11, 2025	19.36	19.67	19.36	19.62	19.58	1.11%	1,380
Mar 10, 2025	19.41	19.42	19.39	19.41	19.36	-1.24%	36,335
Mar 7, 2025	19.54	19.65	19.54	19.65	19.61	0.22%	332
Mar 6, 2025	19.51	19.61	19.51	19.61	19.56	0.86%	1,167