Skip to main content

T.Rowe Price Group (NQ: TROW )

117.37 +0.33 (+0.28%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 33.26 33.61 32.45 32.74 2,354,178 -0.48(-1.44%)
Jun 28, 2007 32.82 33.43 32.57 33.22 2,037,899 +0.40(+1.23%)
Jun 27, 2007 32.27 32.85 31.78 32.82 2,506,061 +0.21(+0.64%)
Jun 26, 2007 32.53 32.79 32.34 32.61 2,677,662 +0.41(+1.27%)
Jun 25, 2007 32.59 33.17 32.09 32.20 2,769,225 -0.54(-1.64%)
Jun 22, 2007 32.97 33.30 32.53 32.73 2,778,164 -0.68(-2.04%)
Jun 21, 2007 33.21 33.44 32.67 33.42 2,084,293 +0.18(+0.55%)
Jun 20, 2007 34.23 34.84 33.23 33.23 3,946,928 -0.44(-1.31%)
Jun 19, 2007 33.44 33.76 33.42 33.67 2,000,089 -0.01(-0.04%)
Jun 18, 2007 33.76 33.76 33.26 33.69 1,904,998 -0.03(-0.07%)
Jun 15, 2007 33.16 33.74 33.16 33.71 3,555,785 +0.81(+2.47%)
Jun 14, 2007 32.39 32.91 32.39 32.90 1,713,389 +0.45(+1.40%)
Jun 13, 2007 31.72 32.44 31.52 32.44 1,780,270 +0.94(+2.98%)
Jun 12, 2007 31.99 32.17 31.50 31.50 2,136,070 -0.61(-1.91%)
Jun 11, 2007 31.72 32.22 31.55 32.12 1,115,433 +0.42(+1.33%)
Jun 08, 2007 31.42 31.78 31.13 31.69 2,256,080 +0.18(+0.58%)
Jun 07, 2007 32.22 32.40 31.51 31.51 2,654,479 -0.88(-2.71%)
Jun 06, 2007 32.56 32.72 32.36 32.39 1,912,805 -0.21(-0.66%)
Jun 05, 2007 32.70 32.80 32.54 32.60 2,072,270 -0.10(-0.31%)
Jun 04, 2007 32.62 32.88 32.49 32.70 2,664,051 -0.09(-0.27%)
Jun 01, 2007 32.43 32.97 32.43 32.79 2,990,665 +0.39(+1.21%)
May 31, 2007 32.05 32.51 32.03 32.40 2,382,332 +0.50(+1.58%)
May 30, 2007 31.01 31.91 30.97 31.90 2,406,035 +0.88(+2.83%)
May 29, 2007 30.87 31.21 30.87 31.02 1,612,126 +0.11(+0.35%)
May 25, 2007 31.03 31.23 30.75 30.91 1,163,408 -0.06(-0.18%)
May 24, 2007 31.64 31.73 30.89 30.97 1,551,274 -0.68(-2.13%)
May 23, 2007 31.08 31.75 31.08 31.64 2,352,815 +0.57(+1.83%)
May 22, 2007 31.20 31.27 30.91 31.08 1,794,892 -0.16(-0.52%)
May 21, 2007 31.20 31.45 31.14 31.24 1,555,071 -0.08(-0.26%)
May 18, 2007 30.92 31.33 30.91 31.32 1,567,325 +0.48(+1.55%)
May 17, 2007 31.21 31.21 30.68 30.84 1,505,118 -0.38(-1.23%)
May 16, 2007 30.91 31.26 30.91 31.23 1,121,758 +0.32(+1.04%)
May 15, 2007 31.34 31.61 30.87 30.91 1,271,737 -0.27(-0.85%)
May 14, 2007 31.71 31.99 31.09 31.17 1,783,092 -0.61(-1.91%)
May 11, 2007 31.74 31.78 31.20 31.78 1,768,832 +0.43(+1.37%)
May 10, 2007 31.76 32.01 31.32 31.35 2,982,355 -0.52(-1.64%)
May 09, 2007 31.38 31.95 31.26 31.87 1,626,149 +0.49(+1.55%)
May 08, 2007 31.38 31.55 31.25 31.38 1,113,580 -0.16(-0.50%)
May 07, 2007 31.79 31.98 31.44 31.54 1,499,309 -0.12(-0.38%)
May 04, 2007 31.22 31.76 31.10 31.66 1,926,947 +0.50(+1.62%)
May 03, 2007 31.24 31.48 30.89 31.16 2,153,573 -0.06(-0.18%)
May 02, 2007 31.20 31.57 31.07 31.21 2,401,229 -0.03(-0.08%)
May 01, 2007 31.45 31.51 30.29 31.24 1,950,434 -0.11(-0.34%)
Apr 30, 2007 31.55 31.68 31.31 31.35 2,053,356 -0.11(-0.34%)
Apr 27, 2007 31.54 31.61 31.37 31.45 3,040,387 -0.11(-0.34%)
Apr 26, 2007 31.87 31.87 31.29 31.56 2,445,678 -0.33(-1.05%)
Apr 25, 2007 31.58 31.99 31.38 31.90 4,283,089 -0.44(-1.37%)
Apr 24, 2007 32.41 32.46 32.01 32.34 2,251,842 +0.15(+0.45%)
Apr 23, 2007 32.23 32.44 32.14 32.19 1,616,587 +0.03(+0.08%)
Apr 20, 2007 32.15 32.24 31.16 32.17 2,422,601 +0.45(+1.41%)
Apr 19, 2007 32.10 32.15 31.65 31.72 2,108,757 -0.44(-1.35%)
Apr 18, 2007 31.71 32.29 31.70 32.15 1,627,011 +0.39(+1.23%)
Apr 17, 2007 31.74 32.07 31.63 31.76 1,571,076 +0.11(+0.36%)
Apr 16, 2007 30.92 31.65 30.85 31.65 1,637,331 +0.76(+2.47%)
Apr 13, 2007 30.67 30.93 30.47 30.89 991,952 +0.22(+0.72%)
Apr 12, 2007 30.37 30.69 30.24 30.67 909,742 +0.21(+0.70%)
Apr 11, 2007 30.65 30.76 30.21 30.45 1,389,067 -0.20(-0.66%)
Apr 10, 2007 30.73 30.79 30.56 30.65 1,239,125 -0.08(-0.25%)
Apr 09, 2007 30.61 30.87 30.53 30.73 911,432 +0.15(+0.50%)
Apr 05, 2007 30.45 30.59 30.38 30.58 1,195,302 -0.04(-0.14%)
Apr 04, 2007 30.55 30.67 30.32 30.62 1,311,515 +0.16(+0.54%)
Apr 03, 2007 30.17 30.53 30.03 30.46 1,743,688 +0.65(+2.18%)
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.