Skip to main content

T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.317 4.322 4.190 4.278 3,536,383 -0.06(-1.31%)
Mar 28, 2003 4.265 4.385 4.265 4.335 2,891,619 -0.03(-0.72%)
Mar 27, 2003 4.409 4.429 4.316 4.366 3,176,852 -0.05(-1.15%)
Mar 26, 2003 4.496 4.496 4.377 4.417 1,512,178 -0.02(-0.46%)
Mar 25, 2003 4.399 4.491 4.388 4.437 2,680,830 +0.03(+0.64%)
Mar 24, 2003 4.575 4.575 4.358 4.409 3,143,909 -0.23(-4.96%)
Mar 21, 2003 4.552 4.647 4.434 4.639 3,300,405 +0.19(+4.29%)
Mar 20, 2003 4.412 4.472 4.306 4.448 203,717,552 +0.04(+0.86%)
Mar 19, 2003 4.381 4.418 4.330 4.410 2,478,288 +0.00(+0.07%)
Mar 18, 2003 4.352 4.407 4.294 4.407 3,699,766 +0.06(+1.42%)
Mar 17, 2003 4.092 4.351 4.037 4.346 4,105,594 +0.26(+6.41%)
Mar 14, 2003 4.092 4.204 4.068 4.084 4,995,089 +0.01(+0.31%)
Mar 13, 2003 3.939 4.081 3.898 4.071 4,570,728 +0.22(+5.78%)
Mar 12, 2003 3.843 3.850 3.742 3.849 4,683,624 +0.02(+0.41%)
Mar 11, 2003 3.945 3.977 3.832 3.833 3,604,916 -0.12(-3.03%)
Mar 10, 2003 4.079 4.086 3.939 3.953 3,888,605 -0.16(-3.98%)
Mar 07, 2003 3.972 4.144 3.942 4.117 4,287,672 +0.13(+3.24%)
Mar 06, 2003 3.991 4.040 3.975 3.988 2,397,889 -0.04(-1.10%)
Mar 05, 2003 4.004 4.041 3.977 4.032 3,284,458 +0.05(+1.15%)
Mar 04, 2003 4.062 4.071 3.978 3.986 2,872,712 -0.08(-1.94%)
Mar 03, 2003 4.122 4.155 4.037 4.065 2,778,254 +0.01(+0.19%)
Feb 28, 2003 4.035 4.106 4.027 4.057 2,285,998 +0.03(+0.78%)
Feb 27, 2003 3.962 4.052 3.947 4.026 1,825,121 +0.08(+1.96%)
Feb 26, 2003 4.045 4.045 3.921 3.948 1,860,305 -0.08(-2.07%)
Feb 25, 2003 3.959 4.049 3.909 4.032 2,563,348 +0.03(+0.67%)
Feb 24, 2003 4.109 4.147 4.002 4.005 2,313,891 -0.11(-2.61%)
Feb 21, 2003 4.078 4.138 3.992 4.112 2,798,857 +0.09(+2.32%)
Feb 20, 2003 4.040 4.079 4.016 4.019 2,076,479 -0.01(-0.35%)
Feb 19, 2003 4.052 4.054 3.986 4.033 1,848,577 -0.03(-0.66%)
Feb 18, 2003 3.950 4.086 3.944 4.060 2,227,675 +0.12(+3.00%)
Feb 14, 2003 3.920 3.956 3.849 3.942 2,671,118 +0.09(+2.25%)
Feb 13, 2003 3.912 3.914 3.835 3.855 2,931,668 -0.03(-0.81%)
Feb 12, 2003 3.921 3.969 3.877 3.887 2,470,792 -0.03(-0.80%)
Feb 11, 2003 3.961 3.985 3.903 3.918 3,104,735 -0.03(-0.88%)
Feb 10, 2003 3.956 3.980 3.858 3.953 4,382,447 -0.00(-0.08%)
Feb 07, 2003 4.040 4.074 3.945 3.956 1,819,099 -0.06(-1.45%)
Feb 06, 2003 4.089 4.109 4.004 4.015 2,246,693 -0.11(-2.68%)
Feb 05, 2003 4.133 4.201 4.093 4.125 4,506,066 -0.00(-0.11%)
Feb 04, 2003 4.199 4.202 4.104 4.130 2,208,657 -0.10(-2.28%)
Feb 03, 2003 4.261 4.349 4.202 4.226 3,638,515 +0.01(+0.19%)
Jan 31, 2003 4.040 4.224 4.032 4.218 6,471,289 +0.22(+5.57%)
Jan 30, 2003 4.109 4.141 3.977 3.996 2,354,543 -0.11(-2.76%)
Jan 29, 2003 4.168 4.168 4.029 4.109 2,278,073 -0.07(-1.59%)
Jan 28, 2003 4.133 4.210 4.125 4.175 1,475,185 +0.06(+1.34%)
Jan 27, 2003 4.037 4.163 4.029 4.120 4,276,895 +0.04(+0.89%)
Jan 24, 2003 4.246 4.248 4.037 4.084 4,166,589 -0.17(-3.90%)
Jan 23, 2003 4.256 4.338 4.213 4.250 3,556,102 +0.02(+0.48%)
Jan 22, 2003 4.335 4.344 4.229 4.229 3,185,563 -0.11(-2.47%)
Jan 21, 2003 4.458 4.480 4.310 4.336 2,367,776 -0.11(-2.52%)
Jan 17, 2003 4.494 4.519 4.396 4.448 2,232,113 -0.08(-1.71%)
Jan 16, 2003 4.649 4.664 4.505 4.526 1,940,182 -0.11(-2.45%)
Jan 15, 2003 4.704 4.739 4.616 4.639 1,923,382 -0.13(-2.78%)
Jan 14, 2003 4.743 4.786 4.702 4.772 1,555,061 +0.01(+0.20%)
Jan 13, 2003 4.737 4.829 4.729 4.762 1,816,880 +0.02(+0.50%)
Jan 10, 2003 4.713 4.762 4.612 4.739 1,721,471 +0.02(+0.50%)
Jan 09, 2003 4.617 4.728 4.617 4.715 1,483,426 +0.09(+1.98%)
Jan 08, 2003 4.753 4.753 4.592 4.623 2,082,819 -0.08(-1.64%)
Jan 07, 2003 4.661 4.758 4.642 4.701 2,066,970 +0.01(+0.24%)
Jan 06, 2003 4.519 4.707 4.494 4.690 1,742,075 +0.19(+4.21%)
Jan 03, 2003 4.519 4.543 4.469 4.500 1,266,617 -0.02(-0.45%)
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.