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 (%)
Oct 31, 2018 79.00 80.10 78.46 78.53 3,079,762 +0.62(+0.80%)
Oct 30, 2018 76.43 78.04 75.85 77.90 2,933,422 +1.98(+2.61%)
Oct 29, 2018 77.36 78.53 74.58 75.92 2,379,136 -0.08(-0.11%)
Oct 26, 2018 76.16 77.08 74.65 76.00 3,476,155 -1.34(-1.73%)
Oct 25, 2018 76.90 78.66 74.49 77.34 3,551,173 +1.34(+1.76%)
Oct 24, 2018 79.36 79.36 75.55 76.00 2,341,407 -3.20(-4.04%)
Oct 23, 2018 78.00 79.81 77.21 79.20 1,779,331 -1.28(-1.59%)
Oct 22, 2018 81.54 82.08 80.43 80.48 1,355,615 -0.53(-0.66%)
Oct 19, 2018 80.95 82.45 80.66 81.01 2,055,383 +0.17(+0.21%)
Oct 18, 2018 82.92 83.37 80.61 80.84 2,132,250 -2.28(-2.74%)
Oct 17, 2018 82.40 83.61 81.64 83.12 1,888,009 +0.57(+0.69%)
Oct 16, 2018 82.12 82.78 81.03 82.55 1,754,953 +1.04(+1.28%)
Oct 15, 2018 80.62 82.47 79.37 81.51 2,554,878 +0.37(+0.46%)
Oct 12, 2018 81.78 82.36 79.98 81.13 2,521,769 +1.38(+1.73%)
Oct 11, 2018 82.22 83.00 79.55 79.76 3,784,602 -2.46(-2.99%)
Oct 10, 2018 87.24 87.40 82.09 82.22 3,187,485 -5.21(-5.96%)
Oct 09, 2018 87.95 88.41 87.21 87.43 1,926,290 -1.00(-1.14%)
Oct 08, 2018 88.02 89.04 87.46 88.44 1,540,562 -0.07(-0.08%)
Oct 05, 2018 90.06 90.33 88.20 88.51 1,731,284 -1.20(-1.34%)
Oct 04, 2018 90.29 90.91 89.08 89.71 1,796,030 -0.79(-0.88%)
Oct 03, 2018 90.32 91.12 90.03 90.50 1,413,553 +0.45(+0.50%)
Oct 02, 2018 89.08 90.19 88.76 90.05 1,209,268 +1.10(+1.24%)
Oct 01, 2018 88.73 89.32 87.94 88.95 1,259,637 +0.55(+0.62%)
Sep 28, 2018 88.51 89.25 88.25 88.40 1,667,798 -0.74(-0.84%)
Sep 27, 2018 89.04 89.78 88.39 89.14 1,122,152 +0.29(+0.33%)
Sep 26, 2018 89.77 89.85 88.75 88.85 1,066,221 -0.45(-0.51%)
Sep 25, 2018 89.82 90.44 89.10 89.30 1,055,120 -0.54(-0.60%)
Sep 24, 2018 90.50 90.82 89.84 89.84 910,398 -0.65(-0.72%)
Sep 21, 2018 90.88 90.88 90.02 90.49 2,345,392 +0.19(+0.21%)
Sep 20, 2018 90.59 90.75 89.68 90.31 1,059,293 +0.52(+0.58%)
Sep 19, 2018 88.92 90.07 88.92 89.79 1,103,768 +1.30(+1.47%)
Sep 18, 2018 88.26 88.66 87.68 88.48 1,106,544 +0.27(+0.30%)
Sep 17, 2018 89.38 89.76 88.08 88.22 1,578,614 -1.14(-1.28%)
Sep 14, 2018 88.48 89.67 88.48 89.36 968,837 +0.97(+1.10%)
Sep 13, 2018 89.09 90.15 88.18 88.39 1,597,875 -0.21(-0.24%)
Sep 12, 2018 88.57 89.23 88.10 88.60 1,875,039 -0.11(-0.13%)
Sep 11, 2018 87.95 88.84 87.35 88.71 1,745,289 +0.64(+0.72%)
Sep 10, 2018 86.99 88.48 86.88 88.07 1,679,447 +1.41(+1.62%)
Sep 07, 2018 89.55 91.41 86.47 86.67 3,646,437 -4.45(-4.88%)
Sep 06, 2018 92.03 92.47 90.71 91.12 1,528,826 -1.00(-1.08%)
Sep 05, 2018 92.58 93.38 91.61 92.11 1,493,435 -0.53(-0.57%)
Sep 04, 2018 92.73 93.42 92.37 92.64 1,529,316 -0.59(-0.63%)
Aug 31, 2018 93.23 93.23 93.23 0 +0.39(+0.42%)
Aug 30, 2018 93.29 93.63 92.60 92.85 1,180,717 -0.69(-0.74%)
Aug 29, 2018 93.88 94.02 92.70 93.54 876,797 -0.18(-0.19%)
Aug 28, 2018 93.88 94.04 93.32 93.71 815,007 +0.16(+0.17%)
Aug 27, 2018 93.55 94.67 93.38 93.55 906,470 +0.71(+0.76%)
Aug 24, 2018 93.12 93.24 92.46 92.85 1,000,765 +0.28(+0.30%)
Aug 23, 2018 93.03 93.51 92.23 92.56 964,015 -0.51(-0.54%)
Aug 22, 2018 93.24 93.67 92.62 93.07 1,126,833 -0.42(-0.45%)
Aug 21, 2018 93.00 94.18 92.54 93.49 1,315,904 +0.41(+0.44%)
Aug 20, 2018 92.94 93.41 92.68 93.08 1,206,545 +0.07(+0.08%)
Aug 17, 2018 93.55 93.55 91.94 93.01 1,511,403 -0.57(-0.61%)
Aug 16, 2018 93.45 94.23 92.88 93.58 964,004 +0.67(+0.72%)
Aug 15, 2018 93.73 94.08 92.21 92.91 991,777 -1.67(-1.77%)
Aug 14, 2018 94.04 94.75 93.27 94.58 1,460,507 +0.80(+0.85%)
Aug 13, 2018 94.25 94.95 93.71 93.79 1,322,654 -0.45(-0.48%)
Aug 10, 2018 94.90 94.95 93.83 94.24 1,836,457 -1.41(-1.47%)
Aug 09, 2018 96.14 96.68 95.52 95.65 671,891 -0.65(-0.68%)
Aug 08, 2018 95.65 96.67 95.10 96.30 577,913 +0.27(+0.28%)
Aug 07, 2018 95.65 97.14 95.51 96.02 879,898 +0.65(+0.68%)
Aug 06, 2018 94.37 95.56 94.21 95.37 708,495 +0.93(+0.98%)
Aug 03, 2018 94.90 95.02 93.64 94.45 759,866 -0.03(-0.03%)
Aug 02, 2018 93.75 95.30 93.12 94.48 1,398,118 +0.14(+0.15%)
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.