Skip to main content

T.Rowe Price Group (NQ: TROW )

118.19 +0.62 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 38.68 39.72 38.35 38.77 3,925,862 +0.81(+2.14%)
Nov 29, 2007 38.33 38.47 37.40 37.96 2,698,949 -0.56(-1.46%)
Nov 28, 2007 36.93 38.62 36.58 38.52 3,528,435 +2.04(+5.60%)
Nov 27, 2007 35.76 36.74 35.45 36.47 4,198,772 +0.97(+2.74%)
Nov 26, 2007 36.98 37.36 35.48 35.50 2,459,782 -1.73(-4.66%)
Nov 23, 2007 36.64 37.53 36.42 37.24 1,754,886 +1.23(+3.42%)
Nov 21, 2007 37.84 37.84 35.69 36.01 7,616,071 -2.35(-6.12%)
Nov 20, 2007 39.27 39.51 37.52 38.35 5,074,282 -0.61(-1.57%)
Nov 19, 2007 40.61 40.96 38.83 38.97 4,459,530 -1.84(-4.50%)
Nov 16, 2007 40.20 41.09 39.77 40.80 4,215,865 +0.78(+1.94%)
Nov 15, 2007 40.59 40.97 39.60 40.02 4,905,952 -0.57(-1.40%)
Nov 14, 2007 40.20 41.17 39.94 40.59 4,083,983 +0.50(+1.26%)
Nov 13, 2007 37.83 40.09 37.76 40.09 2,908,060 +2.51(+6.68%)
Nov 12, 2007 36.82 38.61 36.82 37.58 3,646,141 +0.62(+1.69%)
Nov 09, 2007 37.40 37.98 36.89 36.95 4,490,434 -1.27(-3.33%)
Nov 08, 2007 37.77 38.45 36.28 38.23 4,712,888 +0.49(+1.30%)
Nov 07, 2007 39.75 39.92 37.74 37.74 3,138,970 -2.56(-6.35%)
Nov 06, 2007 39.47 40.30 38.66 40.30 2,188,773 +0.90(+2.29%)
Nov 05, 2007 39.22 39.75 38.46 39.39 3,293,048 -0.16(-0.40%)
Nov 02, 2007 39.66 39.71 38.01 39.55 3,336,710 +0.17(+0.43%)
Nov 01, 2007 39.97 40.35 39.05 39.38 3,926,534 -1.13(-2.79%)
Oct 31, 2007 39.82 40.79 39.36 40.51 3,244,747 +0.88(+2.23%)
Oct 30, 2007 39.50 39.81 38.93 39.63 1,989,545 +0.06(+0.14%)
Oct 29, 2007 39.21 39.70 38.83 39.57 2,161,804 +0.66(+1.69%)
Oct 26, 2007 38.59 39.85 38.10 38.92 3,100,724 +1.01(+2.66%)
Oct 25, 2007 37.48 38.20 37.16 37.91 2,585,268 +0.42(+1.13%)
Oct 24, 2007 36.81 37.57 35.83 37.48 3,185,080 +0.45(+1.21%)
Oct 23, 2007 34.97 37.18 34.73 37.04 3,336,117 +2.55(+7.39%)
Oct 22, 2007 33.83 34.87 33.71 34.49 1,760,195 +0.42(+1.24%)
Oct 19, 2007 35.25 35.71 34.05 34.07 2,307,432 -1.36(-3.85%)
Oct 18, 2007 35.27 35.72 34.84 35.43 1,739,104 +0.15(+0.41%)
Oct 17, 2007 35.95 35.95 34.61 35.28 2,097,323 -0.16(-0.44%)
Oct 16, 2007 35.84 36.04 35.16 35.44 2,054,780 -0.38(-1.07%)
Oct 15, 2007 36.97 37.13 35.48 35.83 2,194,139 -1.11(-3.00%)
Oct 12, 2007 36.73 37.05 36.55 36.93 1,386,661 +0.33(+0.90%)
Oct 11, 2007 36.96 37.58 36.34 36.61 2,036,454 -0.09(-0.26%)
Oct 10, 2007 36.87 36.95 36.41 36.70 1,810,828 -0.21(-0.56%)
Oct 09, 2007 36.24 36.91 36.05 36.91 2,418,448 +0.71(+1.95%)
Oct 08, 2007 36.23 36.49 36.15 36.20 1,487,755 -0.19(-0.52%)
Oct 05, 2007 35.54 36.44 35.35 36.39 2,305,415 +0.67(+1.89%)
Oct 04, 2007 36.19 36.57 35.50 35.72 1,518,474 -0.19(-0.53%)
Oct 03, 2007 36.35 36.61 35.77 35.91 1,449,173 -0.73(-2.00%)
Oct 02, 2007 36.51 37.46 36.32 36.64 2,694,012 +0.20(+0.55%)
Oct 01, 2007 35.31 36.51 35.16 36.44 3,107,536 +1.32(+3.75%)
Sep 28, 2007 35.11 35.36 34.82 35.12 1,891,198 +0.12(+0.34%)
Sep 27, 2007 34.65 35.04 34.13 35.00 1,445,256 +0.56(+1.63%)
Sep 26, 2007 34.34 34.80 34.05 34.44 1,515,856 +0.25(+0.72%)
Sep 25, 2007 33.84 34.35 33.66 34.19 2,297,408 +0.25(+0.74%)
Sep 24, 2007 33.93 34.60 33.81 33.94 1,316,881 -0.03(-0.09%)
Sep 21, 2007 34.39 34.48 33.84 33.97 2,905,757 -0.02(-0.06%)
Sep 20, 2007 34.57 34.82 33.86 33.99 2,396,940 -0.90(-2.58%)
Sep 19, 2007 34.91 35.60 34.66 34.89 2,790,571 +0.03(+0.09%)
Sep 18, 2007 32.80 34.86 32.33 34.86 4,417,258 +2.09(+6.39%)
Sep 17, 2007 33.29 33.29 32.39 32.77 1,622,026 -0.64(-1.91%)
Sep 14, 2007 33.23 33.43 32.87 33.40 1,507,865 -0.11(-0.32%)
Sep 13, 2007 32.54 33.77 32.48 33.51 2,427,569 +1.25(+3.89%)
Sep 12, 2007 32.32 32.51 32.13 32.26 1,870,344 -0.13(-0.39%)
Sep 11, 2007 31.91 32.49 31.85 32.38 2,481,951 +0.71(+2.25%)
Sep 10, 2007 31.30 32.08 30.98 31.67 3,277,094 +0.57(+1.85%)
Sep 07, 2007 31.03 31.35 30.75 31.10 3,758,710 -0.45(-1.42%)
Sep 06, 2007 31.85 31.92 31.10 31.54 2,207,789 -0.09(-0.30%)
Sep 05, 2007 32.76 32.77 31.58 31.64 2,925,640 -1.24(-3.78%)
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.