Skip to main content

T.Rowe Price Group (NQ: TROW )

117.04 +2.14 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.20 32.31 31.03 31.31 4,220,909 -0.62(-1.94%)
Jan 28, 2010 33.87 34.15 30.80 31.93 8,013,883 -1.28(-3.86%)
Jan 27, 2010 32.60 33.32 32.24 33.21 3,250,206 +0.80(+2.45%)
Jan 26, 2010 32.52 32.98 32.13 32.41 3,663,766 -0.21(-0.64%)
Jan 25, 2010 32.23 32.79 32.08 32.62 2,475,531 +0.67(+2.09%)
Jan 22, 2010 32.66 32.80 31.85 31.95 2,894,683 -0.81(-2.47%)
Jan 21, 2010 33.69 33.71 32.64 32.76 3,137,256 -0.91(-2.70%)
Jan 20, 2010 34.01 34.01 33.32 33.67 2,336,810 -0.59(-1.71%)
Jan 19, 2010 33.79 34.36 33.66 34.26 1,893,222 +0.44(+1.29%)
Jan 15, 2010 34.58 33.82 33.82 33.82 2,627,534 -0.75(-2.17%)
Jan 14, 2010 34.65 34.74 34.19 34.57 1,888,027 -0.21(-0.62%)
Jan 13, 2010 34.34 34.88 34.17 34.79 2,340,739 +0.34(+0.99%)
Jan 12, 2010 34.01 34.70 33.92 34.44 2,546,407 +0.20(+0.57%)
Jan 11, 2010 34.07 34.57 34.03 34.25 1,741,689 +0.24(+0.70%)
Jan 08, 2010 34.04 34.08 33.58 34.01 2,131,057 -0.13(-0.39%)
Jan 07, 2010 34.14 34.41 33.79 34.14 1,660,775 -0.03(-0.07%)
Jan 06, 2010 34.65 34.75 34.06 34.17 2,405,518 -0.54(-1.56%)
Jan 05, 2010 34.10 34.72 33.84 34.71 2,487,403 +0.38(+1.12%)
Jan 04, 2010 33.93 34.92 33.52 34.32 3,692,963 +0.73(+2.16%)
Dec 31, 2009 33.91 33.60 33.60 33.60 1,166,454 -0.33(-0.99%)
Dec 30, 2009 33.67 33.98 33.46 33.93 1,444,432 +0.27(+0.81%)
Dec 29, 2009 33.86 34.03 33.60 33.66 1,536,248 -0.17(-0.50%)
Dec 28, 2009 34.11 34.34 33.71 33.83 1,078,336 -0.34(-1.00%)
Dec 24, 2009 33.77 34.36 33.77 34.17 785,570 +0.37(+1.08%)
Dec 23, 2009 33.85 33.94 33.58 33.81 1,711,812 +0.13(+0.37%)
Dec 22, 2009 33.49 33.76 33.27 33.68 2,389,467 +0.32(+0.95%)
Dec 21, 2009 33.67 33.85 33.23 33.37 3,730,460 -0.25(-0.73%)
Dec 18, 2009 33.01 33.66 32.77 33.61 5,813,273 +0.94(+2.88%)
Dec 17, 2009 32.09 32.95 31.96 32.67 3,995,372 +0.01(+0.04%)
Dec 16, 2009 32.06 32.96 32.00 32.66 5,004,823 +1.09(+3.46%)
Dec 15, 2009 31.37 31.63 31.31 31.57 3,759,482 +0.06(+0.18%)
Dec 14, 2009 31.65 31.71 31.36 31.51 3,753,582 -0.08(-0.24%)
Dec 11, 2009 31.51 31.71 31.02 31.59 3,448,560 +0.08(+0.24%)
Dec 10, 2009 31.41 31.70 31.32 31.51 4,956,807 +0.93(+3.03%)
Dec 09, 2009 30.97 31.08 30.46 30.58 2,835,541 -0.44(-1.40%)
Dec 08, 2009 30.60 31.16 30.39 31.02 3,133,595 +0.35(+1.15%)
Dec 07, 2009 31.33 31.35 30.49 30.67 2,949,199 -0.71(-2.27%)
Dec 04, 2009 31.69 31.91 30.80 31.38 3,694,944 +0.20(+0.65%)
Dec 03, 2009 31.23 31.61 31.13 31.18 4,312,561 +0.01(+0.04%)
Dec 02, 2009 30.73 31.41 30.54 31.16 2,658,647 +0.49(+1.60%)
Dec 01, 2009 31.14 31.15 30.60 30.67 3,703,679 -0.20(-0.65%)
Nov 30, 2009 29.88 30.92 29.73 30.87 3,792,301 +0.98(+3.29%)
Nov 27, 2009 30.06 30.44 29.71 29.89 1,472,506 -1.09(-3.50%)
Nov 25, 2009 31.06 31.27 30.88 30.97 1,507,933 -0.06(-0.18%)
Nov 24, 2009 31.11 31.32 30.79 31.03 2,814,865 -0.19(-0.61%)
Nov 23, 2009 30.84 31.44 30.84 31.22 2,547,399 +0.49(+1.58%)
Nov 20, 2009 31.06 31.06 30.42 30.73 1,958,848 -0.34(-1.10%)
Nov 19, 2009 31.52 31.54 30.74 31.08 2,139,457 -0.59(-1.85%)
Nov 18, 2009 31.93 31.94 31.28 31.66 1,390,850 -0.31(-0.97%)
Nov 17, 2009 31.88 32.32 31.68 31.97 1,944,963 -0.15(-0.47%)
Nov 16, 2009 32.13 32.65 31.95 32.12 3,852,602 +0.11(+0.34%)
Nov 13, 2009 32.06 32.35 31.74 32.02 2,310,970 -0.18(-0.57%)
Nov 12, 2009 32.53 32.75 32.13 32.20 2,612,550 -0.30(-0.93%)
Nov 11, 2009 33.07 33.20 32.31 32.50 4,741,801 +0.59(+1.84%)
Nov 10, 2009 31.78 32.34 31.75 31.91 4,452,754 -0.26(-0.80%)
Nov 09, 2009 31.74 32.20 31.68 32.17 4,549,992 +0.64(+2.02%)
Nov 06, 2009 31.05 31.71 30.98 31.54 2,323,535 -0.07(-0.22%)
Nov 05, 2009 31.35 31.62 31.11 31.61 5,219,583 +0.68(+2.20%)
Nov 04, 2009 31.12 31.37 30.68 30.92 4,454,946 +0.05(+0.16%)
Nov 03, 2009 30.84 31.08 30.42 30.87 2,913,508 -0.14(-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.