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 (%)
Dec 30, 2011 37.72 37.90 37.43 37.47 1,695,425 -0.27(-0.71%)
Dec 29, 2011 37.25 37.82 37.12 37.74 1,564,960 +0.70(+1.90%)
Dec 28, 2011 37.82 37.88 37.00 37.04 1,995,998 -0.74(-1.97%)
Dec 27, 2011 37.81 38.17 37.51 37.78 1,282,322 -0.05(-0.12%)
Dec 23, 2011 37.51 37.84 37.14 37.83 1,819,419 +0.61(+1.64%)
Dec 21, 2011 37.18 37.57 36.27 37.22 3,142,295 +0.07(+0.19%)
Dec 20, 2011 36.12 37.22 36.05 37.14 2,934,060 +1.82(+5.16%)
Dec 19, 2011 35.84 36.01 35.25 35.32 3,768,025 -0.39(-1.11%)
Dec 16, 2011 35.86 36.20 35.41 35.72 4,745,792 +0.18(+0.52%)
Dec 15, 2011 36.08 36.19 35.48 35.53 2,596,850 -0.09(-0.24%)
Dec 14, 2011 36.11 36.29 35.45 35.62 4,312,492 -0.59(-1.64%)
Dec 13, 2011 37.08 37.36 35.84 36.21 3,270,467 -0.79(-2.13%)
Dec 12, 2011 37.25 37.35 36.48 37.00 3,096,412 -0.93(-2.46%)
Dec 09, 2011 37.07 38.07 36.84 37.93 4,226,083 +0.63(+1.70%)
Dec 08, 2011 38.58 38.62 37.18 37.30 4,870,761 -1.54(-3.98%)
Dec 07, 2011 37.76 38.98 37.29 38.84 10,014,527 +0.99(+2.61%)
Dec 06, 2011 37.97 38.15 37.52 37.86 3,186,913 -0.11(-0.29%)
Dec 05, 2011 38.51 38.82 37.59 37.97 3,844,439 +0.33(+0.89%)
Dec 02, 2011 37.57 38.67 37.50 37.63 2,892,130 +0.60(+1.63%)
Dec 01, 2011 36.93 37.21 36.34 37.03 2,519,114 -0.12(-0.32%)
Nov 30, 2011 36.44 37.24 36.34 37.15 4,875,777 +2.32(+6.67%)
Nov 29, 2011 34.73 35.07 34.39 34.83 2,909,395 +0.26(+0.74%)
Nov 28, 2011 34.03 34.57 33.94 34.57 3,213,598 +2.10(+6.47%)
Nov 25, 2011 32.40 33.10 32.32 32.47 1,393,780 +0.11(+0.34%)
Nov 23, 2011 32.97 33.04 32.30 32.36 3,597,765 -1.00(-3.00%)
Nov 22, 2011 33.42 33.74 32.97 33.36 3,144,346 -0.19(-0.57%)
Nov 21, 2011 33.77 33.84 33.21 33.55 3,240,072 -0.81(-2.36%)
Nov 18, 2011 34.68 34.71 34.12 34.36 2,637,922 -0.01(-0.04%)
Nov 17, 2011 34.91 35.17 34.22 34.37 3,959,583 -0.62(-1.78%)
Nov 16, 2011 35.25 35.92 34.88 35.00 3,040,029 -0.82(-2.28%)
Nov 15, 2011 35.32 36.02 35.12 35.81 2,792,444 +0.29(+0.83%)
Nov 14, 2011 35.44 35.66 35.35 35.52 3,698,041 -0.04(-0.11%)
Nov 11, 2011 34.79 35.69 34.64 35.56 3,245,345 +1.43(+4.18%)
Nov 10, 2011 34.40 34.55 33.84 34.13 3,002,062 +0.48(+1.42%)
Nov 09, 2011 34.37 34.52 33.61 33.65 4,651,954 -1.90(-5.36%)
Nov 08, 2011 34.92 35.66 34.77 35.56 3,531,842 +0.86(+2.49%)
Nov 07, 2011 34.63 34.82 34.07 34.69 3,609,360 +0.16(+0.47%)
Nov 04, 2011 34.05 34.64 33.62 34.53 4,132,642 -0.03(-0.09%)
Nov 03, 2011 34.03 34.85 32.98 34.56 3,927,868 +1.07(+3.21%)
Nov 02, 2011 33.35 33.86 32.90 33.49 4,344,983 +1.00(+3.08%)
Nov 01, 2011 33.01 33.73 32.42 32.49 7,255,115 -2.09(-6.06%)
Oct 31, 2011 36.21 36.36 34.49 34.58 5,237,247 -2.42(-6.54%)
Oct 28, 2011 36.93 37.31 36.56 37.01 3,035,241 -0.18(-0.48%)
Oct 27, 2011 35.58 37.46 35.58 37.18 5,910,267 +3.79(+11.35%)
Oct 26, 2011 33.87 33.90 32.59 33.39 4,956,543 -0.04(-0.12%)
Oct 25, 2011 33.18 34.49 32.98 33.43 6,368,636 -3.21(-8.77%)
Oct 24, 2011 35.84 36.76 35.70 36.65 3,606,112 +0.74(+2.06%)
Oct 21, 2011 35.08 35.94 35.00 35.91 3,704,106 +1.36(+3.94%)
Oct 20, 2011 34.46 34.85 33.86 34.54 5,147,637 +0.06(+0.17%)
Oct 19, 2011 35.24 35.48 34.38 34.49 5,210,102 -0.82(-2.32%)
Oct 18, 2011 34.11 35.58 33.74 35.30 4,312,930 +1.43(+4.23%)
Oct 17, 2011 34.84 34.94 33.76 33.87 3,206,580 -1.20(-3.42%)
Oct 14, 2011 34.97 35.73 34.52 35.07 3,870,972 +0.81(+2.37%)
Oct 13, 2011 34.56 34.73 33.46 34.26 4,376,046 -0.74(-2.11%)
Oct 12, 2011 34.13 35.62 34.05 35.00 6,330,611 +1.12(+3.30%)
Oct 11, 2011 33.65 34.14 33.41 33.88 3,485,261 -0.02(-0.06%)
Oct 10, 2011 32.84 33.92 32.81 33.90 3,339,205 +1.79(+5.56%)
Oct 07, 2011 33.23 33.34 32.04 32.11 4,167,876 -0.88(-2.66%)
Oct 06, 2011 32.52 33.03 31.25 32.99 3,922,169 +0.89(+2.77%)
Oct 05, 2011 31.64 32.35 31.24 32.10 4,063,545 +0.38(+1.20%)
Oct 04, 2011 29.60 31.74 29.24 31.72 5,761,051 +1.68(+5.60%)
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.