RATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	17.43	17.43	17.43	17.43	17.43	0.23%	103
Aug 12, 2025	17.39	17.39	17.39	17.39	17.39	-0.16%	1,627
Aug 11, 2025	17.40	17.41	17.35	17.41	17.41	-0.67%	2,456
Aug 8, 2025	17.54	17.54	17.53	17.53	17.53	-0.19%	475
Aug 7, 2025	17.48	17.56	17.48	17.56	17.56	0.13%	18,105
Aug 6, 2025	17.55	17.60	17.51	17.54	17.54	1.61%	3,490
Aug 5, 2025	17.26	17.26	17.26	17.26	17.26	-0.64%	963
Aug 4, 2025	17.44	17.44	17.37	17.38	17.38	-0.26%	956
Aug 1, 2025	17.42	17.44	17.36	17.42	17.42	-0.53%	2,762
Jul 31, 2025	17.45	17.51	17.42	17.51	17.49	-0.50%	14,834
Jul 30, 2025	17.60	17.60	17.60	17.60	17.58	1.00%	53
Jul 29, 2025	17.43	17.43	17.43	17.43	17.41	-1.98%	64
Jul 28, 2025	17.78	17.78	17.78	17.78	17.76	0.51%	78
Jul 25, 2025	17.85	17.85	17.69	17.69	17.67	-0.99%	136
Jul 24, 2025	17.85	17.87	17.81	17.87	17.85	-0.49%	763
Jul 23, 2025	17.95	17.95	17.95	17.95	17.93	0.94%	27
Jul 22, 2025	17.79	17.79	17.79	17.79	17.77	-0.25%	526
Jul 21, 2025	17.83	17.83	17.83	17.83	17.81	-0.78%	425
Jul 18, 2025	17.94	17.97	17.94	17.97	17.95	-0.36%	237
Jul 17, 2025	18.03	18.04	18.02	18.04	18.01	-1.09%	351
Jul 16, 2025	18.23	18.23	18.23	18.23	18.21	0.54%	143
Jul 15, 2025	18.14	18.14	18.14	18.14	18.12	0.52%	46
Jul 14, 2025	18.04	18.04	18.04	18.04	18.02	-0.25%	114
Jul 11, 2025	18.09	18.09	18.09	18.09	18.07	1.71%	60
Jul 10, 2025	17.79	17.79	17.79	17.79	17.77	-0.15%	76
Jul 9, 2025	17.81	17.81	17.81	17.81	17.79	-0.82%	136
Jul 8, 2025	18.04	18.04	17.96	17.96	17.94	-0.11%	1,224
Jul 7, 2025	17.98	17.98	17.98	17.98	17.96	0.89%	333
Jul 3, 2025	17.82	17.82	17.82	17.82	17.80	-0.14%	153
Jul 2, 2025	17.85	17.85	17.85	17.85	17.83	0.54%	88
Jul 1, 2025	17.75	17.75	17.75	17.75	17.73	0.54%	83
Jun 30, 2025	17.66	17.66	17.66	17.66	17.62	-1.31%	101
Jun 27, 2025	17.89	17.89	17.89	17.89	17.85	0.35%	51
Jun 26, 2025	17.87	17.90	17.83	17.83	17.79	-0.83%	1,039
Jun 25, 2025	18.00	18.00	17.93	17.98	17.94	0.30%	424
Jun 24, 2025	17.92	17.92	17.92	17.92	17.88	-1.39%	79
Jun 23, 2025	18.18	18.18	18.18	18.18	18.13	-0.86%	84
Jun 20, 2025	18.33	18.33	18.33	18.33	18.29	0.11%	219
Jun 18, 2025	18.31	18.31	18.31	18.31	18.27	-0.55%	35
Jun 17, 2025	18.45	18.45	18.41	18.41	18.37	-0.81%	906
Jun 16, 2025	18.57	18.57	18.57	18.57	18.52	0.43%	266
Jun 13, 2025	18.49	18.49	18.49	18.49	18.44	1.13%	47
Jun 12, 2025	18.28	18.28	18.28	18.28	18.24	-1.87%	123
Jun 11, 2025	18.67	18.67	18.63	18.63	18.58	-0.43%	1,000
Jun 10, 2025	18.71	18.71	18.71	18.71	18.67	-0.94%	36
Jun 9, 2025	18.89	18.89	18.89	18.89	18.84	0.96%	260
Jun 6, 2025	18.71	18.71	18.71	18.71	18.66	0.92%	87
Jun 5, 2025	18.54	18.54	18.54	18.54	18.49	-0.18%	175
Jun 4, 2025	18.57	18.57	18.57	18.57	18.53	-1.28%	84
Jun 3, 2025	18.73	18.81	18.69	18.81	18.77	0.24%	1,156