Skip to main content

T.Rowe Price Group (NQ: TROW )

116.76 -0.28 (-0.24%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 124.51 125.08 122.24 123.20 1,330,092 -1.91(-1.52%)
Nov 27, 2020 124.71 126.12 123.70 125.11 476,101 +0.51(+0.41%)
Nov 25, 2020 122.94 125.05 122.12 124.60 833,235 +0.94(+0.76%)
Nov 24, 2020 120.89 123.77 119.97 123.65 1,260,224 +3.93(+3.28%)
Nov 23, 2020 119.41 120.77 118.85 119.73 791,279 +1.64(+1.39%)
Nov 20, 2020 119.66 120.00 117.97 118.09 849,182 -1.78(-1.48%)
Nov 19, 2020 117.67 120.05 115.97 119.86 855,293 -0.22(-0.19%)
Nov 18, 2020 121.19 122.40 119.98 120.09 836,122 -1.50(-1.23%)
Nov 17, 2020 122.64 124.65 120.73 121.58 1,086,495 -1.99(-1.61%)
Nov 16, 2020 122.36 123.64 121.16 123.58 980,601 +2.94(+2.44%)
Nov 13, 2020 118.78 121.03 118.48 120.64 756,290 +2.49(+2.11%)
Nov 12, 2020 120.06 120.56 116.82 118.15 944,573 -2.52(-2.09%)
Nov 11, 2020 117.74 121.03 117.60 120.66 1,696,365 +3.06(+2.60%)
Nov 10, 2020 117.76 118.00 114.31 117.61 1,444,607 -0.11(-0.10%)
Nov 09, 2020 120.85 122.17 116.96 117.72 1,967,070 +2.83(+2.46%)
Nov 06, 2020 119.47 119.47 114.55 114.89 1,030,892 -3.13(-2.65%)
Nov 05, 2020 118.99 120.28 116.83 118.02 1,017,460 +1.35(+1.16%)
Nov 04, 2020 113.28 118.19 112.48 116.67 1,464,223 +3.14(+2.77%)
Nov 03, 2020 112.85 114.31 112.22 113.53 1,268,574 +2.73(+2.47%)
Nov 02, 2020 110.62 112.83 109.75 110.79 1,480,555 +1.98(+1.82%)
Oct 30, 2020 111.27 113.41 107.33 108.81 2,058,642 -4.11(-3.64%)
Oct 29, 2020 117.27 117.27 110.62 112.92 2,312,765 -4.90(-4.16%)
Oct 28, 2020 119.91 121.15 117.00 117.81 1,538,678 -4.43(-3.63%)
Oct 27, 2020 125.14 125.15 122.18 122.24 1,217,523 -2.35(-1.88%)
Oct 26, 2020 125.56 125.94 122.67 124.59 1,081,264 -2.64(-2.07%)
Oct 23, 2020 127.00 127.29 125.54 127.23 1,073,381 +1.50(+1.19%)
Oct 22, 2020 125.63 126.02 124.03 125.73 697,056 +0.34(+0.27%)
Oct 21, 2020 125.52 127.29 125.06 125.39 887,166 -0.67(-0.53%)
Oct 20, 2020 125.36 127.53 125.36 126.06 1,211,488 +2.12(+1.71%)
Oct 19, 2020 127.06 127.90 123.69 123.94 1,735,254 -2.37(-1.88%)
Oct 16, 2020 126.63 127.74 125.96 126.31 2,561,866 +0.12(+0.10%)
Oct 15, 2020 123.03 126.26 122.38 126.19 1,347,829 +1.92(+1.55%)
Oct 14, 2020 124.60 126.05 124.14 124.26 1,367,243 +0.40(+0.33%)
Oct 13, 2020 122.93 124.68 122.22 123.86 1,388,904 +0.94(+0.76%)
Oct 12, 2020 122.50 124.12 122.17 122.92 1,384,985 +0.76(+0.62%)
Oct 09, 2020 121.20 122.42 120.83 122.17 1,066,746 +1.19(+0.98%)
Oct 08, 2020 119.27 121.00 117.90 120.98 1,032,462 +3.09(+2.62%)
Oct 07, 2020 116.01 118.28 116.01 117.89 983,890 +2.89(+2.51%)
Oct 06, 2020 115.24 117.78 114.03 115.00 1,087,244 +0.31(+0.27%)
Oct 05, 2020 111.97 114.81 111.91 114.69 1,138,737 +3.80(+3.42%)
Oct 02, 2020 108.95 111.75 108.16 110.90 1,508,158 +0.90(+0.82%)
Oct 01, 2020 110.30 111.04 109.49 109.99 1,173,008 -0.16(-0.14%)
Sep 30, 2020 110.91 111.69 109.19 110.15 1,860,412 +0.63(+0.57%)
Sep 29, 2020 109.64 111.13 109.09 109.52 1,264,564 -0.91(-0.82%)
Sep 28, 2020 109.32 110.89 109.03 110.43 1,312,551 +2.86(+2.66%)
Sep 25, 2020 105.61 108.14 105.34 107.57 894,814 +1.54(+1.45%)
Sep 24, 2020 105.76 106.99 104.44 106.03 1,340,577 +0.46(+0.44%)
Sep 23, 2020 108.34 108.69 105.43 105.57 1,420,000 -2.23(-2.06%)
Sep 22, 2020 107.03 108.38 105.67 107.80 1,639,520 +0.64(+0.59%)
Sep 21, 2020 108.67 109.77 105.48 107.16 1,920,613 -2.77(-2.52%)
Sep 18, 2020 109.11 110.80 109.11 109.93 1,907,314 +0.44(+0.40%)
Sep 17, 2020 109.95 111.25 108.28 109.50 1,926,186 -0.62(-0.56%)
Sep 16, 2020 109.32 110.95 108.74 110.11 1,620,820 +1.24(+1.14%)
Sep 15, 2020 109.75 110.65 108.67 108.88 1,185,064 -0.58(-0.53%)
Sep 14, 2020 108.07 109.77 108.07 109.45 1,260,977 +2.21(+2.06%)
Sep 11, 2020 107.17 108.15 106.45 107.25 1,068,222 +0.09(+0.08%)
Sep 10, 2020 110.12 110.38 106.89 107.16 1,073,771 -3.07(-2.79%)
Sep 09, 2020 110.10 110.93 109.17 110.23 1,085,593 +1.09(+1.00%)
Sep 08, 2020 112.22 112.81 108.71 109.14 1,487,018 -3.68(-3.26%)
Sep 04, 2020 116.61 117.11 111.79 112.81 1,306,582 -2.40(-2.08%)
Sep 03, 2020 120.53 120.81 114.58 115.21 1,144,945 -5.17(-4.29%)
Sep 02, 2020 118.78 120.82 118.26 120.38 884,311 +1.67(+1.41%)
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.