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 (%)
Nov 28, 2014 59.39 59.54 59.02 59.16 569,647 +0.26(+0.43%)
Nov 26, 2014 59.04 58.91 58.91 58.91 1,117,921 -0.10(-0.17%)
Nov 25, 2014 58.99 59.54 58.87 59.01 1,244,502 -0.02(-0.04%)
Nov 24, 2014 59.01 59.09 58.71 59.03 1,066,972 +0.30(+0.52%)
Nov 21, 2014 58.83 58.95 58.46 58.73 1,632,336 +0.58(+1.00%)
Nov 20, 2014 57.78 58.35 57.66 58.14 1,007,758 +0.01(+0.01%)
Nov 19, 2014 58.18 58.29 57.64 58.14 1,086,067 +0.00(+0.00%)
Nov 18, 2014 58.02 58.44 58.02 58.14 1,305,542 +0.12(+0.21%)
Nov 17, 2014 58.14 58.21 57.80 58.01 1,305,021 -0.20(-0.34%)
Nov 14, 2014 58.65 58.70 58.07 58.21 1,057,919 -0.39(-0.67%)
Nov 13, 2014 58.70 58.86 58.19 58.60 1,388,228 -0.03(-0.05%)
Nov 12, 2014 58.80 58.91 58.39 58.63 2,202,596 -0.33(-0.55%)
Nov 11, 2014 58.76 59.01 58.57 58.95 1,297,366 +0.12(+0.20%)
Nov 10, 2014 59.11 59.29 58.48 58.83 2,172,846 -0.16(-0.28%)
Nov 07, 2014 58.21 59.17 58.02 58.99 2,381,238 +0.55(+0.95%)
Nov 06, 2014 57.87 58.50 57.84 58.44 6,018,655 -0.46(-0.78%)
Nov 05, 2014 58.66 59.07 58.43 58.90 1,967,793 +0.14(+0.24%)
Nov 04, 2014 58.12 58.83 58.00 58.76 1,776,577 +0.51(+0.88%)
Nov 03, 2014 57.91 58.65 57.78 58.25 2,045,312 +0.06(+0.11%)
Oct 31, 2014 58.22 58.26 57.68 58.19 2,253,505 +0.87(+1.52%)
Oct 30, 2014 56.66 57.66 56.44 57.31 1,964,485 +0.55(+0.97%)
Oct 29, 2014 56.68 56.70 56.26 56.76 2,039,975 +0.18(+0.33%)
Oct 28, 2014 55.56 56.61 55.48 56.58 2,456,123 +1.19(+2.15%)
Oct 27, 2014 55.16 55.17 55.17 55.39 1,601,688 +0.21(+0.39%)
Oct 24, 2014 55.00 55.26 54.73 55.17 1,397,680 +0.37(+0.67%)
Oct 23, 2014 55.50 55.50 54.17 54.81 3,294,330 +0.23(+0.43%)
Oct 22, 2014 55.28 55.40 54.51 54.57 3,100,254 -0.50(-0.90%)
Oct 21, 2014 54.57 55.18 54.36 55.07 2,502,917 +1.03(+1.92%)
Oct 20, 2014 53.86 54.06 53.56 54.03 1,642,541 -0.11(-0.21%)
Oct 17, 2014 54.00 54.79 53.65 54.15 2,834,772 +0.68(+1.27%)
Oct 16, 2014 52.06 53.87 51.68 53.47 2,965,782 +0.67(+1.26%)
Oct 15, 2014 51.80 53.17 50.88 52.80 3,609,286 +0.18(+0.35%)
Oct 14, 2014 52.58 53.14 52.42 52.62 2,476,432 +0.21(+0.39%)
Oct 13, 2014 53.32 53.82 52.39 52.41 2,617,566 -1.00(-1.87%)
Oct 10, 2014 53.76 54.29 53.40 53.41 3,729,100 -0.44(-0.82%)
Oct 09, 2014 54.81 55.00 53.81 53.85 3,636,368 -1.12(-2.04%)
Oct 08, 2014 54.10 55.04 53.57 54.97 2,353,525 +0.82(+1.52%)
Oct 07, 2014 54.94 55.37 54.14 54.15 1,911,025 -1.24(-2.24%)
Oct 06, 2014 55.50 55.63 55.05 55.39 1,231,434 +0.18(+0.33%)
Oct 03, 2014 55.28 55.69 55.09 55.21 1,517,421 +0.32(+0.57%)
Oct 02, 2014 54.44 55.12 54.20 54.89 2,021,301 +0.26(+0.47%)
Oct 01, 2014 55.64 55.80 54.44 54.64 2,377,479 -0.94(-1.68%)
Sep 30, 2014 55.83 55.93 55.33 55.57 1,898,033 -0.09(-0.15%)
Sep 29, 2014 55.69 55.78 55.23 55.66 1,974,465 -0.48(-0.86%)
Sep 26, 2014 55.76 56.34 55.66 56.14 1,776,522 +0.34(+0.61%)
Sep 25, 2014 56.41 56.48 55.66 55.80 3,449,289 -0.69(-1.22%)
Sep 24, 2014 56.24 56.52 56.01 56.49 2,356,440 +0.46(+0.82%)
Sep 23, 2014 56.06 56.46 55.95 56.02 2,114,068 -0.11(-0.19%)
Sep 22, 2014 56.75 56.76 56.12 56.13 1,843,772 -0.62(-1.10%)
Sep 19, 2014 57.06 57.23 56.35 56.75 2,098,851 -0.10(-0.17%)
Sep 18, 2014 56.44 57.08 56.39 56.85 1,295,189 +0.65(+1.15%)
Sep 17, 2014 56.42 56.54 55.84 56.21 1,727,505 +0.16(+0.28%)
Sep 16, 2014 55.81 56.17 55.59 56.05 1,909,988 +0.07(+0.13%)
Sep 15, 2014 56.39 56.51 55.78 55.98 1,793,185 -0.38(-0.68%)
Sep 12, 2014 56.57 56.75 56.12 56.37 2,062,212 -0.16(-0.28%)
Sep 11, 2014 56.35 56.62 56.17 56.52 2,109,761 +0.01(+0.01%)
Sep 10, 2014 56.74 56.90 56.35 56.51 2,118,547 -0.16(-0.29%)
Sep 09, 2014 57.03 57.03 56.49 56.68 1,732,682 -0.43(-0.75%)
Sep 08, 2014 57.04 57.20 56.90 57.11 1,341,995 -0.11(-0.20%)
Sep 05, 2014 56.95 57.23 56.60 57.22 1,080,131 +0.14(+0.25%)
Sep 04, 2014 57.08 57.32 56.87 57.08 1,140,022 +0.23(+0.40%)
Sep 03, 2014 57.16 57.44 56.75 56.85 1,180,042 -0.04(-0.07%)
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.