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 (%)
Jun 29, 2007 33.25 33.59 32.43 32.72 2,355,522 -0.48(-1.44%)
Jun 28, 2007 32.80 33.41 32.55 33.20 2,039,062 +0.40(+1.23%)
Jun 27, 2007 32.25 32.83 31.76 32.80 2,507,492 +0.21(+0.64%)
Jun 26, 2007 32.51 32.77 32.32 32.59 2,679,190 +0.41(+1.27%)
Jun 25, 2007 32.57 33.15 32.07 32.18 2,770,806 -0.54(-1.64%)
Jun 22, 2007 32.96 33.28 32.51 32.72 2,779,749 -0.68(-2.04%)
Jun 21, 2007 33.19 33.42 32.65 33.40 2,085,482 +0.18(+0.55%)
Jun 20, 2007 34.21 34.82 33.21 33.21 3,949,181 -0.44(-1.31%)
Jun 19, 2007 33.42 33.74 33.40 33.66 2,001,231 -0.01(-0.04%)
Jun 18, 2007 33.74 33.74 33.25 33.67 1,906,085 -0.03(-0.07%)
Jun 15, 2007 33.14 33.72 33.14 33.69 3,557,815 +0.81(+2.47%)
Jun 14, 2007 32.38 32.89 32.38 32.88 1,714,367 +0.45(+1.40%)
Jun 13, 2007 31.70 32.43 31.50 32.43 1,781,286 +0.94(+2.98%)
Jun 12, 2007 31.97 32.15 31.48 31.49 2,137,289 -0.61(-1.91%)
Jun 11, 2007 31.70 32.21 31.53 32.10 1,116,070 +0.42(+1.33%)
Jun 08, 2007 31.40 31.76 31.11 31.68 2,257,368 +0.18(+0.58%)
Jun 07, 2007 32.21 32.38 31.49 31.49 2,655,993 -0.88(-2.71%)
Jun 06, 2007 32.55 32.70 32.34 32.37 1,913,897 -0.21(-0.66%)
Jun 05, 2007 32.68 32.79 32.52 32.58 2,073,453 -0.10(-0.31%)
Jun 04, 2007 32.60 32.86 32.47 32.68 2,665,571 -0.09(-0.27%)
Jun 01, 2007 32.41 32.95 32.41 32.77 2,992,372 +0.39(+1.21%)
May 31, 2007 32.03 32.49 32.02 32.38 2,383,691 +0.50(+1.58%)
May 30, 2007 30.99 31.89 30.96 31.88 2,407,408 +0.88(+2.83%)
May 29, 2007 30.86 31.20 30.86 31.00 1,613,046 +0.11(+0.35%)
May 25, 2007 31.01 31.22 30.74 30.89 1,164,072 -0.06(-0.18%)
May 24, 2007 31.63 31.71 30.87 30.95 1,552,159 -0.67(-2.13%)
May 23, 2007 31.06 31.73 31.06 31.63 2,354,158 +0.57(+1.83%)
May 22, 2007 31.18 31.25 30.89 31.06 1,795,916 -0.16(-0.53%)
May 21, 2007 31.18 31.43 31.13 31.22 1,555,958 -0.08(-0.26%)
May 18, 2007 30.91 31.31 30.89 31.30 1,568,220 +0.48(+1.55%)
May 17, 2007 31.19 31.19 30.66 30.82 1,505,977 -0.38(-1.23%)
May 16, 2007 30.89 31.25 30.89 31.21 1,122,399 +0.32(+1.04%)
May 15, 2007 31.32 31.59 30.85 30.89 1,272,462 -0.26(-0.85%)
May 14, 2007 31.69 31.97 31.07 31.15 1,784,110 -0.61(-1.91%)
May 11, 2007 31.72 31.76 31.18 31.76 1,769,841 +0.43(+1.37%)
May 10, 2007 31.75 31.99 31.30 31.33 2,984,057 -0.52(-1.64%)
May 09, 2007 31.37 31.93 31.25 31.85 1,627,077 +0.49(+1.55%)
May 08, 2007 31.37 31.53 31.23 31.37 1,114,216 -0.16(-0.50%)
May 07, 2007 31.78 31.97 31.42 31.52 1,500,165 -0.12(-0.38%)
May 04, 2007 31.20 31.75 31.08 31.64 1,928,046 +0.50(+1.62%)
May 03, 2007 31.22 31.46 30.87 31.14 2,154,802 -0.06(-0.18%)
May 02, 2007 31.18 31.56 31.05 31.20 2,402,600 -0.03(-0.08%)
May 01, 2007 31.43 31.49 30.27 31.22 1,951,547 -0.11(-0.34%)
Apr 30, 2007 31.53 31.66 31.29 31.33 2,054,528 -0.11(-0.34%)
Apr 27, 2007 31.52 31.59 31.35 31.44 3,042,122 -0.11(-0.34%)
Apr 26, 2007 31.85 31.85 31.27 31.54 2,447,074 -0.33(-1.05%)
Apr 25, 2007 31.56 31.97 31.36 31.88 4,285,533 -0.44(-1.37%)
Apr 24, 2007 32.39 32.45 31.99 32.32 2,253,128 +0.15(+0.45%)
Apr 23, 2007 32.21 32.43 32.12 32.17 1,617,510 +0.03(+0.08%)
Apr 20, 2007 32.14 32.22 31.14 32.15 2,423,984 +0.45(+1.41%)
Apr 19, 2007 32.09 32.14 31.63 31.70 2,109,960 -0.44(-1.35%)
Apr 18, 2007 31.69 32.27 31.68 32.14 1,627,939 +0.39(+1.23%)
Apr 17, 2007 31.72 32.05 31.61 31.75 1,571,973 +0.11(+0.36%)
Apr 16, 2007 30.90 31.63 30.83 31.63 1,638,266 +0.76(+2.47%)
Apr 13, 2007 30.65 30.91 30.45 30.87 992,518 +0.22(+0.72%)
Apr 12, 2007 30.35 30.67 30.22 30.65 910,262 +0.21(+0.70%)
Apr 11, 2007 30.64 30.74 30.19 30.43 1,389,859 -0.20(-0.66%)
Apr 10, 2007 30.71 30.77 30.55 30.64 1,239,832 -0.08(-0.25%)
Apr 09, 2007 30.60 30.86 30.51 30.71 911,952 +0.15(+0.50%)
Apr 05, 2007 30.43 30.57 30.36 30.56 1,195,984 -0.04(-0.14%)
Apr 04, 2007 30.53 30.65 30.30 30.60 1,312,263 +0.16(+0.54%)
Apr 03, 2007 30.16 30.52 30.02 30.44 1,744,683 +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.