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 (%)
Nov 30, 2015 56.73 56.92 56.23 56.73 2,051,766 +0.15(+0.26%)
Nov 27, 2015 56.66 56.71 56.23 56.58 687,935 -0.04(-0.08%)
Nov 25, 2015 56.31 56.62 56.62 56.62 1,152,602 +0.29(+0.52%)
Nov 24, 2015 56.05 56.45 55.85 56.33 1,168,998 -0.39(-0.70%)
Nov 23, 2015 56.93 57.14 56.63 56.73 880,143 -0.16(-0.29%)
Nov 20, 2015 57.11 57.29 56.55 56.89 1,435,623 -0.01(-0.01%)
Nov 19, 2015 56.90 56.97 56.62 56.90 961,695 -0.08(-0.14%)
Nov 18, 2015 55.73 56.98 55.66 56.98 1,603,913 +1.30(+2.34%)
Nov 17, 2015 56.04 56.29 55.47 55.68 1,428,418 -0.45(-0.80%)
Nov 16, 2015 55.35 56.14 54.96 56.12 1,070,769 +0.73(+1.32%)
Nov 13, 2015 55.89 56.11 55.24 55.39 1,658,640 -0.66(-1.18%)
Nov 12, 2015 56.64 57.11 56.01 56.06 1,856,156 -0.84(-1.48%)
Nov 11, 2015 56.96 57.16 56.74 56.90 1,297,344 +0.16(+0.29%)
Nov 10, 2015 56.20 56.73 56.06 56.73 1,106,319 +0.47(+0.83%)
Nov 09, 2015 57.22 57.26 56.06 56.26 1,826,448 -1.04(-1.82%)
Nov 06, 2015 57.49 57.89 56.92 57.31 1,248,888 +0.19(+0.34%)
Nov 05, 2015 56.90 57.40 56.81 57.11 1,115,967 +0.36(+0.63%)
Nov 04, 2015 57.06 57.31 56.61 56.76 1,367,127 -0.37(-0.64%)
Nov 03, 2015 56.48 57.28 56.37 57.12 1,571,844 +0.37(+0.64%)
Nov 02, 2015 56.58 56.78 56.30 56.76 1,924,087 +0.42(+0.75%)
Oct 30, 2015 56.14 56.61 55.88 56.33 2,641,484 +0.18(+0.32%)
Oct 29, 2015 55.76 56.28 55.36 56.15 1,703,148 +0.10(+0.19%)
Oct 28, 2015 55.17 56.05 54.98 56.05 2,207,313 +0.96(+1.74%)
Oct 27, 2015 54.77 55.12 54.54 55.09 1,368,189 -0.18(-0.32%)
Oct 26, 2015 55.36 55.52 55.03 55.27 1,724,136 -0.15(-0.27%)
Oct 23, 2015 55.58 55.58 54.70 55.41 2,666,181 +0.10(+0.19%)
Oct 22, 2015 52.82 55.59 52.70 55.31 5,020,880 +3.43(+6.62%)
Oct 21, 2015 52.87 52.89 51.82 51.88 1,887,532 -0.68(-1.29%)
Oct 20, 2015 52.51 52.73 52.23 52.55 1,387,512 +0.22(+0.41%)
Oct 19, 2015 52.38 52.58 52.14 52.34 1,331,715 -0.40(-0.76%)
Oct 16, 2015 52.54 52.82 52.29 52.74 1,757,001 +0.45(+0.85%)
Oct 15, 2015 51.54 52.29 51.50 52.29 1,614,210 +0.91(+1.77%)
Oct 14, 2015 51.50 52.03 51.28 51.38 1,740,936 -0.13(-0.25%)
Oct 13, 2015 52.32 52.35 51.46 51.51 2,255,121 -0.81(-1.55%)
Oct 12, 2015 52.81 52.89 51.85 52.32 3,115,403 -0.94(-1.76%)
Oct 09, 2015 53.74 53.97 52.99 53.26 2,052,258 -0.40(-0.75%)
Oct 08, 2015 53.24 53.76 52.85 53.66 2,189,527 +0.04(+0.08%)
Oct 07, 2015 53.22 53.76 52.63 53.62 1,920,336 +1.01(+1.91%)
Oct 06, 2015 52.55 52.79 52.14 52.61 1,618,076 -0.09(-0.17%)
Oct 05, 2015 51.78 52.76 51.72 52.70 2,026,132 +1.50(+2.92%)
Oct 02, 2015 49.40 51.21 49.08 51.21 2,826,607 +0.11(+0.22%)
Oct 01, 2015 51.81 52.10 50.61 51.09 2,524,852 -0.68(-1.31%)
Sep 30, 2015 51.56 51.79 51.03 51.77 2,578,624 +0.92(+1.80%)
Sep 29, 2015 51.73 53.03 50.64 50.86 3,611,006 -0.62(-1.20%)
Sep 28, 2015 51.35 51.68 50.98 51.47 5,386,489 -0.01(-0.03%)
Sep 25, 2015 51.35 51.75 51.12 51.49 2,816,712 +0.57(+1.11%)
Sep 24, 2015 50.97 51.23 50.60 50.92 3,010,079 -0.38(-0.74%)
Sep 23, 2015 51.63 51.68 51.03 51.30 1,839,141 -0.14(-0.28%)
Sep 22, 2015 51.52 52.03 51.07 51.44 2,643,290 -0.86(-1.65%)
Sep 21, 2015 52.07 52.47 51.81 52.31 1,387,152 +0.48(+0.93%)
Sep 18, 2015 52.21 52.71 51.61 51.82 3,968,363 -1.11(-2.10%)
Sep 17, 2015 53.23 53.96 52.84 52.93 2,494,251 -0.46(-0.87%)
Sep 16, 2015 52.92 53.48 52.50 53.40 1,853,693 +0.54(+1.03%)
Sep 15, 2015 52.58 53.27 52.27 52.85 2,550,864 +0.28(+0.52%)
Sep 14, 2015 52.86 52.87 52.35 52.58 1,757,706 -0.31(-0.59%)
Sep 11, 2015 52.31 52.91 52.14 52.89 1,585,830 +0.45(+0.85%)
Sep 10, 2015 52.10 52.87 52.07 52.44 1,855,941 +0.35(+0.67%)
Sep 09, 2015 53.24 53.89 52.00 52.10 2,284,963 -0.52(-0.98%)
Sep 08, 2015 51.95 52.63 51.47 52.61 2,488,024 +1.26(+2.46%)
Sep 04, 2015 51.36 51.35 51.35 51.35 2,029,720 -0.68(-1.31%)
Sep 03, 2015 51.68 52.33 51.57 52.03 2,507,076 +0.33(+0.64%)
Sep 02, 2015 52.04 52.16 51.02 51.70 2,151,750 +0.39(+0.76%)
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.