Skip to main content

T.Rowe Price Group (NQ: TROW )

117.57 +0.53 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 29.66 30.03 29.56 29.85 1,967,177 +0.30(+1.03%)
Oct 30, 2006 29.51 29.69 29.34 29.55 1,965,788 +0.01(+0.04%)
Oct 27, 2006 29.57 30.03 29.28 29.54 3,456,998 +0.32(+1.08%)
Oct 26, 2006 29.09 29.22 28.64 29.22 4,169,833 +0.05(+0.17%)
Oct 25, 2006 28.75 29.57 28.09 29.17 7,637,972 -1.15(-3.79%)
Oct 24, 2006 30.31 30.39 30.09 30.32 2,744,075 +0.03(+0.10%)
Oct 23, 2006 30.21 30.31 30.02 30.29 1,602,801 +0.12(+0.40%)
Oct 20, 2006 30.45 30.46 30.07 30.17 2,269,014 -0.06(-0.21%)
Oct 19, 2006 30.35 30.44 30.05 30.23 2,096,457 -0.09(-0.31%)
Oct 18, 2006 30.08 30.60 30.01 30.32 4,154,912 +0.41(+1.37%)
Oct 17, 2006 30.24 30.24 29.67 29.91 2,418,252 -0.35(-1.17%)
Oct 16, 2006 29.76 30.28 29.73 30.27 2,049,355 +0.22(+0.73%)
Oct 13, 2006 29.97 30.15 29.81 30.05 3,011,062 +0.04(+0.13%)
Oct 12, 2006 29.90 30.12 29.79 30.01 2,886,329 +0.33(+1.13%)
Oct 11, 2006 29.37 29.73 29.10 29.67 4,346,494 -0.35(-1.18%)
Oct 10, 2006 30.09 30.19 29.79 30.03 2,784,099 -0.03(-0.11%)
Oct 09, 2006 30.07 30.11 29.76 30.06 1,266,067 -0.01(-0.02%)
Oct 06, 2006 30.44 30.53 29.96 30.07 1,173,453 -0.42(-1.37%)
Oct 05, 2006 29.84 30.48 29.81 30.48 2,128,788 +0.52(+1.73%)
Oct 04, 2006 29.72 29.96 29.28 29.96 2,241,515 +0.25(+0.85%)
Oct 03, 2006 29.71 29.85 29.49 29.71 3,127,405 -0.32(-1.05%)
Oct 02, 2006 30.40 30.40 29.76 30.03 1,888,265 -0.16(-0.54%)
Sep 29, 2006 30.02 30.29 29.84 30.19 1,516,908 +0.09(+0.31%)
Sep 28, 2006 30.11 30.15 29.68 30.10 1,404,413 -0.02(-0.06%)
Sep 27, 2006 29.95 30.22 29.79 30.12 1,670,685 +0.21(+0.72%)
Sep 26, 2006 29.66 29.96 29.28 29.90 2,298,282 +0.04(+0.15%)
Sep 25, 2006 29.79 30.13 29.49 29.86 3,146,845 +0.23(+0.79%)
Sep 22, 2006 29.67 29.79 29.40 29.62 1,404,378 -0.31(-1.03%)
Sep 21, 2006 30.36 30.36 29.68 29.93 2,614,624 -0.11(-0.36%)
Sep 20, 2006 29.60 30.22 29.52 30.04 1,642,343 +0.62(+2.10%)
Sep 19, 2006 29.22 29.56 29.12 29.42 2,713,597 +0.11(+0.37%)
Sep 18, 2006 29.38 29.66 29.19 29.31 2,772,528 -0.62(-2.09%)
Sep 15, 2006 29.88 30.13 29.83 29.94 3,320,554 +0.40(+1.35%)
Sep 14, 2006 29.25 29.68 29.13 29.54 1,133,813 +0.30(+1.01%)
Sep 13, 2006 28.85 29.37 28.70 29.25 1,157,451 +0.42(+1.47%)
Sep 12, 2006 28.10 28.86 28.08 28.82 1,753,993 +0.83(+2.98%)
Sep 11, 2006 27.90 28.09 27.62 27.99 1,241,063 +0.13(+0.48%)
Sep 08, 2006 27.76 27.97 27.66 27.86 993,683 +0.21(+0.78%)
Sep 07, 2006 27.78 27.93 27.59 27.64 1,060,744 -0.24(-0.86%)
Sep 06, 2006 27.88 28.06 27.83 27.88 964,846 -0.14(-0.50%)
Sep 05, 2006 28.05 28.13 27.79 28.02 964,930 +0.01(+0.02%)
Sep 01, 2006 27.91 28.04 27.80 28.02 1,380,737 +0.21(+0.77%)
Aug 31, 2006 27.43 27.87 27.39 27.80 1,546,711 +0.39(+1.43%)
Aug 30, 2006 27.32 27.64 27.22 27.41 1,081,650 +0.15(+0.53%)
Aug 29, 2006 27.31 27.41 26.89 27.26 973,688 +0.06(+0.23%)
Aug 28, 2006 26.97 27.38 26.74 27.20 1,132,721 +0.35(+1.29%)
Aug 25, 2006 26.83 27.14 26.58 26.85 1,323,604 -0.09(-0.35%)
Aug 24, 2006 27.76 27.78 26.90 26.95 2,296,764 -0.61(-2.22%)
Aug 23, 2006 27.59 27.92 27.45 27.56 963,398 -0.06(-0.21%)
Aug 22, 2006 27.46 27.73 27.40 27.62 1,292,692 +0.25(+0.92%)
Aug 21, 2006 27.71 27.74 27.25 27.37 1,668,360 -0.36(-1.30%)
Aug 18, 2006 27.59 27.82 27.37 27.72 995,786 -0.01(-0.02%)
Aug 17, 2006 27.91 27.91 27.45 27.73 1,823,993 -0.04(-0.14%)
Aug 16, 2006 27.68 27.97 27.66 27.77 1,853,843 +0.12(+0.43%)
Aug 15, 2006 27.19 27.79 27.14 27.65 2,500,957 +0.90(+3.37%)
Aug 14, 2006 26.68 27.21 26.59 26.75 1,984,415 +0.04(+0.17%)
Aug 11, 2006 26.53 26.78 26.45 26.70 1,722,023 +0.08(+0.28%)
Aug 10, 2006 26.23 26.71 25.99 26.63 1,574,560 +0.49(+1.88%)
Aug 09, 2006 26.07 26.69 26.05 26.13 2,153,748 +0.10(+0.39%)
Aug 08, 2006 26.00 26.39 25.88 26.03 2,251,025 +0.08(+0.32%)
Aug 07, 2006 26.18 26.20 25.74 25.95 1,867,928 -0.23(-0.89%)
Aug 04, 2006 25.91 26.65 25.84 26.19 2,611,193 +0.38(+1.47%)
Aug 03, 2006 25.68 25.90 25.47 25.81 2,213,381 +0.04(+0.17%)
Aug 02, 2006 25.84 26.07 25.61 25.76 1,421,821 -0.09(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.