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 (%)
Dec 30, 2022 102.45 103.34 100.58 101.94 1,693,373 -2.12(-2.04%)
Dec 29, 2022 102.56 104.35 102.03 104.06 1,140,924 +3.04(+3.01%)
Dec 28, 2022 103.32 104.36 100.90 101.03 1,364,875 -2.48(-2.39%)
Dec 27, 2022 103.88 104.82 103.16 103.50 1,090,893 -0.36(-0.35%)
Dec 23, 2022 103.09 104.08 102.16 103.87 709,868 +0.78(+0.76%)
Dec 22, 2022 103.76 104.38 100.63 103.08 1,691,374 -2.61(-2.47%)
Dec 21, 2022 103.56 105.72 103.28 105.69 1,419,694 +3.51(+3.44%)
Dec 20, 2022 101.12 102.65 101.08 102.18 2,219,772 -0.20(-0.19%)
Dec 19, 2022 102.64 103.30 101.36 102.37 2,546,980 -0.94(-0.91%)
Dec 16, 2022 103.99 104.90 101.72 103.31 5,166,374 -1.35(-1.29%)
Dec 15, 2022 106.87 107.77 103.70 104.65 3,876,346 -5.07(-4.62%)
Dec 14, 2022 113.07 114.45 108.91 109.72 3,437,489 -4.53(-3.96%)
Dec 13, 2022 118.41 118.72 112.57 114.25 2,606,434 +2.30(+2.05%)
Dec 12, 2022 110.38 112.27 109.53 111.95 1,935,099 +1.07(+0.97%)
Dec 09, 2022 112.32 112.93 110.59 110.88 1,599,779 -2.25(-1.99%)
Dec 08, 2022 112.44 113.68 111.83 113.13 899,671 +0.94(+0.83%)
Dec 07, 2022 111.23 113.49 111.23 112.19 1,966,432 -0.07(-0.07%)
Dec 06, 2022 114.00 114.28 111.66 112.27 1,121,949 -2.13(-1.86%)
Dec 05, 2022 116.49 116.53 113.14 114.39 1,602,392 -2.20(-1.89%)
Dec 02, 2022 115.74 116.80 113.77 116.59 1,964,182 -1.00(-0.85%)
Dec 01, 2022 116.47 117.98 115.07 117.59 1,691,756 +2.02(+1.75%)
Nov 30, 2022 111.51 115.80 109.73 115.58 2,957,269 +4.08(+3.66%)
Nov 29, 2022 112.01 113.30 110.41 111.50 1,816,528 -0.58(-0.52%)
Nov 28, 2022 114.55 115.60 111.74 112.08 1,416,722 -3.63(-3.13%)
Nov 25, 2022 114.74 115.97 113.58 115.71 765,012 +0.60(+0.52%)
Nov 23, 2022 114.95 115.72 114.12 115.11 1,218,716 -0.03(-0.02%)
Nov 22, 2022 112.21 115.33 111.43 115.13 1,379,047 +3.17(+2.83%)
Nov 21, 2022 111.87 112.57 110.92 111.96 1,354,962 -0.99(-0.88%)
Nov 18, 2022 115.50 115.65 112.67 112.95 1,690,266 -0.65(-0.57%)
Nov 17, 2022 112.12 113.64 109.93 113.60 1,628,908 -1.02(-0.89%)
Nov 16, 2022 115.66 115.73 113.00 114.61 1,556,087 -2.30(-1.96%)
Nov 15, 2022 118.86 120.90 115.67 116.91 2,244,316 +0.79(+0.68%)
Nov 14, 2022 121.23 122.44 115.97 116.12 3,468,808 -7.25(-5.88%)
Nov 11, 2022 116.44 124.58 114.75 123.38 5,997,556 +8.04(+6.97%)
Nov 10, 2022 105.08 115.67 104.19 115.34 4,851,883 +16.22(+16.36%)
Nov 09, 2022 99.73 99.83 97.71 99.12 2,015,172 -1.82(-1.81%)
Nov 08, 2022 97.28 101.87 96.72 100.94 1,995,010 +4.00(+4.12%)
Nov 07, 2022 95.96 96.99 94.16 96.94 1,886,621 +1.80(+1.89%)
Nov 04, 2022 94.83 96.62 93.32 95.15 3,361,243 +1.49(+1.59%)
Nov 03, 2022 94.58 95.67 93.40 93.66 2,100,032 -3.18(-3.29%)
Nov 02, 2022 98.27 101.13 96.81 96.84 2,254,345 -1.88(-1.90%)
Nov 01, 2022 100.06 100.34 97.48 98.72 1,636,688 +0.49(+0.50%)
Oct 31, 2022 99.74 100.95 97.96 98.23 2,842,285 -2.29(-2.28%)
Oct 28, 2022 98.02 100.62 97.16 100.52 2,659,181 +1.85(+1.88%)
Oct 27, 2022 103.02 103.57 97.69 98.67 3,344,574 -2.25(-2.23%)
Oct 26, 2022 100.52 102.73 100.12 100.92 2,060,927 +0.35(+0.35%)
Oct 25, 2022 96.18 100.80 96.18 100.57 1,894,863 +3.97(+4.11%)
Oct 24, 2022 96.00 97.09 95.01 96.60 1,599,598 +1.74(+1.83%)
Oct 21, 2022 92.41 95.42 92.00 94.86 2,193,178 +2.59(+2.81%)
Oct 20, 2022 93.81 95.05 91.93 92.27 1,575,240 -1.32(-1.41%)
Oct 19, 2022 94.77 95.93 92.80 93.59 1,424,208 -2.75(-2.85%)
Oct 18, 2022 98.03 98.44 95.35 96.34 1,224,733 +1.22(+1.28%)
Oct 17, 2022 93.37 95.45 93.37 95.12 1,733,923 +4.15(+4.57%)
Oct 14, 2022 95.15 97.16 90.72 90.96 1,843,674 -3.38(-3.58%)
Oct 13, 2022 87.89 94.99 86.54 94.34 3,251,162 +3.60(+3.97%)
Oct 12, 2022 94.89 94.89 90.17 90.74 3,617,840 -4.91(-5.14%)
Oct 11, 2022 96.84 97.80 94.78 95.66 1,691,449 -2.32(-2.37%)
Oct 10, 2022 99.10 99.47 96.83 97.98 1,288,389 -0.29(-0.29%)
Oct 07, 2022 101.16 101.48 97.78 98.27 1,644,028 -4.37(-4.26%)
Oct 06, 2022 102.79 104.09 102.05 102.63 955,902 -0.57(-0.56%)
Oct 05, 2022 102.76 103.84 102.19 103.21 1,122,895 -1.59(-1.52%)
Oct 04, 2022 102.58 104.90 102.58 104.80 1,556,749 +4.20(+4.18%)
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.