Skip to main content

T.Rowe Price Group (NQ: TROW )

117.57 +0.53 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 38.70 39.74 38.38 38.79 3,923,623 +0.81(+2.14%)
Nov 29, 2007 38.36 38.49 37.42 37.98 2,697,409 -0.56(-1.46%)
Nov 28, 2007 36.96 38.65 36.60 38.54 3,526,423 +2.04(+5.60%)
Nov 27, 2007 35.78 36.76 35.47 36.50 4,196,377 +0.97(+2.74%)
Nov 26, 2007 37.00 37.39 35.50 35.52 2,458,379 -1.74(-4.66%)
Nov 23, 2007 36.66 37.55 36.44 37.26 1,753,885 +1.23(+3.42%)
Nov 21, 2007 37.86 37.86 35.71 36.03 7,611,727 -2.35(-6.12%)
Nov 20, 2007 39.30 39.54 37.54 38.38 5,071,388 -0.61(-1.57%)
Nov 19, 2007 40.63 40.99 38.86 38.99 4,456,986 -1.84(-4.50%)
Nov 16, 2007 40.22 41.11 39.80 40.82 4,213,460 +0.78(+1.94%)
Nov 15, 2007 40.62 40.99 39.62 40.05 4,903,153 -0.57(-1.40%)
Nov 14, 2007 40.22 41.19 39.97 40.62 4,081,654 +0.50(+1.26%)
Nov 13, 2007 37.85 40.11 37.78 40.11 2,906,401 +2.51(+6.68%)
Nov 12, 2007 36.84 38.63 36.84 37.60 3,644,062 +0.62(+1.69%)
Nov 09, 2007 37.42 38.00 36.91 36.97 4,487,873 -1.27(-3.33%)
Nov 08, 2007 37.79 38.47 36.30 38.25 4,710,200 +0.49(+1.30%)
Nov 07, 2007 39.78 39.94 37.76 37.76 3,137,180 -2.56(-6.35%)
Nov 06, 2007 39.49 40.32 38.68 40.32 2,187,524 +0.90(+2.29%)
Nov 05, 2007 39.25 39.78 38.48 39.42 3,291,170 -0.16(-0.40%)
Nov 02, 2007 39.68 39.73 38.03 39.57 3,334,807 +0.17(+0.43%)
Nov 01, 2007 39.99 40.38 39.08 39.40 3,924,295 -1.13(-2.79%)
Oct 31, 2007 39.85 40.82 39.38 40.53 3,242,896 +0.88(+2.23%)
Oct 30, 2007 39.52 39.83 38.95 39.65 1,988,411 +0.06(+0.14%)
Oct 29, 2007 39.23 39.72 38.85 39.59 2,160,570 +0.66(+1.69%)
Oct 26, 2007 38.62 39.88 38.12 38.94 3,098,955 +1.01(+2.66%)
Oct 25, 2007 37.50 38.22 37.18 37.93 2,583,794 +0.42(+1.13%)
Oct 24, 2007 36.83 37.59 35.85 37.51 3,183,263 +0.45(+1.21%)
Oct 23, 2007 34.99 37.20 34.75 37.06 3,334,214 +2.55(+7.39%)
Oct 22, 2007 33.85 34.89 33.73 34.51 1,759,191 +0.42(+1.24%)
Oct 19, 2007 35.27 35.73 34.07 34.09 2,306,116 -1.36(-3.84%)
Oct 18, 2007 35.29 35.74 34.86 35.45 1,738,112 +0.15(+0.41%)
Oct 17, 2007 35.97 35.97 34.63 35.30 2,096,127 -0.16(-0.44%)
Oct 16, 2007 35.86 36.06 35.18 35.46 2,053,608 -0.38(-1.07%)
Oct 15, 2007 36.99 37.15 35.50 35.85 2,192,887 -1.11(-3.00%)
Oct 12, 2007 36.75 37.07 36.57 36.96 1,385,870 +0.33(+0.90%)
Oct 11, 2007 36.98 37.61 36.36 36.63 2,035,292 -0.09(-0.26%)
Oct 10, 2007 36.89 36.97 36.43 36.72 1,809,796 -0.21(-0.56%)
Oct 09, 2007 36.26 36.93 36.07 36.93 2,417,069 +0.71(+1.95%)
Oct 08, 2007 36.26 36.51 36.17 36.22 1,486,906 -0.19(-0.52%)
Oct 05, 2007 35.56 36.46 35.37 36.41 2,304,100 +0.68(+1.89%)
Oct 04, 2007 36.21 36.59 35.52 35.74 1,517,608 -0.19(-0.53%)
Oct 03, 2007 36.38 36.63 35.79 35.93 1,448,347 -0.73(-2.00%)
Oct 02, 2007 36.53 37.49 36.34 36.66 2,692,476 +0.20(+0.55%)
Oct 01, 2007 35.33 36.53 35.18 36.46 3,105,763 +1.32(+3.75%)
Sep 28, 2007 35.13 35.38 34.84 35.14 1,890,119 +0.12(+0.34%)
Sep 27, 2007 34.67 35.06 34.15 35.02 1,444,432 +0.56(+1.63%)
Sep 26, 2007 34.36 34.82 34.07 34.46 1,514,992 +0.25(+0.72%)
Sep 25, 2007 33.86 34.37 33.68 34.21 2,296,098 +0.25(+0.74%)
Sep 24, 2007 33.95 34.62 33.83 33.96 1,316,130 -0.03(-0.09%)
Sep 21, 2007 34.41 34.50 33.86 33.99 2,904,100 -0.02(-0.06%)
Sep 20, 2007 34.59 34.84 33.88 34.01 2,395,573 -0.90(-2.58%)
Sep 19, 2007 34.93 35.62 34.68 34.91 2,788,979 +0.03(+0.09%)
Sep 18, 2007 32.82 34.88 32.35 34.88 4,414,738 +2.09(+6.39%)
Sep 17, 2007 33.31 33.31 32.41 32.79 1,621,101 -0.64(-1.91%)
Sep 14, 2007 33.25 33.45 32.89 33.42 1,507,005 -0.11(-0.32%)
Sep 13, 2007 32.56 33.79 32.49 33.53 2,426,185 +1.26(+3.89%)
Sep 12, 2007 32.34 32.53 32.15 32.27 1,869,277 -0.13(-0.39%)
Sep 11, 2007 31.93 32.51 31.86 32.40 2,480,536 +0.71(+2.25%)
Sep 10, 2007 31.32 32.10 31.00 31.69 3,275,224 +0.57(+1.85%)
Sep 07, 2007 31.05 31.37 30.77 31.11 3,756,566 -0.45(-1.42%)
Sep 06, 2007 31.86 31.93 31.11 31.56 2,206,530 -0.09(-0.30%)
Sep 05, 2007 32.78 32.79 31.60 31.66 2,923,971 -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.