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 (%)
Feb 28, 2013 48.83 49.07 48.60 48.63 2,435,407 -0.36(-0.74%)
Feb 27, 2013 47.80 49.21 47.72 48.99 1,834,547 +0.85(+1.76%)
Feb 26, 2013 48.13 48.37 47.72 48.15 2,202,159 +0.25(+0.53%)
Feb 25, 2013 49.54 49.60 47.85 47.89 2,851,800 -1.23(-2.50%)
Feb 22, 2013 49.08 49.30 48.75 49.12 2,327,834 +0.34(+0.70%)
Feb 21, 2013 49.20 49.40 48.60 48.78 1,945,353 -0.47(-0.96%)
Feb 20, 2013 50.35 50.41 49.23 49.25 2,415,910 -1.17(-2.32%)
Feb 19, 2013 50.11 50.49 49.93 50.42 2,011,916 +0.46(+0.93%)
Feb 15, 2013 50.14 50.26 49.61 49.96 3,236,123 -0.48(-0.96%)
Feb 14, 2013 50.57 50.78 50.35 50.44 1,992,470 -0.25(-0.50%)
Feb 13, 2013 50.69 50.85 50.31 50.69 1,619,374 +0.31(+0.62%)
Feb 12, 2013 50.04 50.50 50.04 50.38 1,208,862 +0.42(+0.85%)
Feb 11, 2013 50.02 50.11 49.75 49.96 1,412,490 -0.10(-0.19%)
Feb 08, 2013 49.87 50.24 49.71 50.05 1,266,073 +0.25(+0.51%)
Feb 07, 2013 50.00 50.13 49.35 49.80 1,618,014 -0.06(-0.12%)
Feb 06, 2013 49.73 49.91 49.38 49.86 2,428,678 +0.99(+2.03%)
Feb 04, 2013 49.46 49.46 48.82 48.87 2,572,098 -1.05(-2.11%)
Feb 01, 2013 48.95 50.02 48.40 49.92 3,203,939 +1.14(+2.34%)
Jan 31, 2013 48.54 49.27 48.33 48.78 3,838,458 +0.31(+0.63%)
Jan 30, 2013 48.73 48.92 48.28 48.47 3,234,987 -0.44(-0.91%)
Jan 29, 2013 47.82 48.95 46.46 48.92 4,072,142 -0.39(-0.79%)
Jan 28, 2013 49.60 49.60 48.86 49.31 1,977,768 +0.06(+0.12%)
Jan 25, 2013 49.29 49.43 48.84 49.25 1,725,173 +0.27(+0.54%)
Jan 24, 2013 48.88 49.63 48.82 48.98 2,469,886 +0.08(+0.17%)
Jan 23, 2013 48.98 49.08 48.46 48.90 1,767,958 -0.24(-0.49%)
Jan 22, 2013 48.54 49.18 48.43 49.14 2,329,710 +0.55(+1.12%)
Jan 18, 2013 47.93 48.73 47.82 48.59 4,003,392 +1.09(+2.30%)
Jan 17, 2013 47.32 47.78 47.28 47.50 1,668,655 +0.20(+0.42%)
Jan 16, 2013 47.37 47.57 47.22 47.30 2,033,173 -0.31(-0.66%)
Jan 15, 2013 47.36 47.64 46.95 47.61 1,967,151 +0.24(+0.50%)
Jan 14, 2013 47.42 47.63 47.23 47.37 2,305,152 -0.13(-0.27%)
Jan 11, 2013 46.58 47.53 46.44 47.50 2,454,129 +0.91(+1.95%)
Jan 10, 2013 46.35 46.62 45.99 46.60 2,411,269 +0.53(+1.14%)
Jan 09, 2013 46.50 46.52 46.04 46.07 2,161,491 -0.28(-0.60%)
Jan 08, 2013 46.45 46.65 46.20 46.35 1,656,990 -0.33(-0.70%)
Jan 07, 2013 46.45 46.79 46.23 46.68 1,969,183 -0.01(-0.01%)
Jan 04, 2013 45.77 46.70 45.69 46.68 1,661,002 +0.92(+2.02%)
Jan 03, 2013 45.75 45.86 45.56 45.76 2,812,390 +0.01(+0.01%)
Jan 02, 2013 45.37 45.75 44.48 45.75 2,049,215 +1.27(+2.86%)
Dec 31, 2012 43.71 44.49 43.42 44.48 2,190,986 +0.81(+1.86%)
Dec 28, 2012 44.20 44.50 43.66 43.67 2,483,470 -0.77(-1.72%)
Dec 27, 2012 44.75 44.87 43.89 44.44 1,541,761 -0.12(-0.26%)
Dec 26, 2012 45.10 45.10 44.45 44.55 1,632,109 -0.46(-1.03%)
Dec 24, 2012 44.87 45.19 44.85 45.02 792,258 +0.01(+0.02%)
Dec 21, 2012 45.06 45.33 44.63 45.01 3,257,398 -0.42(-0.92%)
Dec 20, 2012 45.01 45.43 45.01 45.43 1,745,504 +0.35(+0.77%)
Dec 19, 2012 45.33 45.73 45.00 45.08 2,356,117 -0.11(-0.24%)
Dec 18, 2012 45.21 45.46 44.61 45.19 4,431,936 +0.21(+0.47%)
Dec 17, 2012 43.83 45.00 43.73 44.98 2,587,747 +1.27(+2.91%)
Dec 14, 2012 43.73 43.86 43.56 43.71 2,263,746 -0.06(-0.14%)
Dec 13, 2012 43.86 43.97 43.53 43.77 1,566,734 +0.05(+0.12%)
Dec 12, 2012 44.12 44.43 43.46 43.71 2,357,447 -0.10(-0.23%)
Dec 11, 2012 43.08 43.86 42.99 43.81 2,873,042 +0.95(+2.22%)
Dec 10, 2012 43.22 43.24 42.82 42.86 2,052,054 -0.52(-1.20%)
Dec 07, 2012 43.51 43.66 43.08 43.38 1,246,683 -0.01(-0.02%)
Dec 06, 2012 42.99 43.51 42.80 43.39 2,720,423 +0.34(+0.79%)
Dec 05, 2012 42.77 43.26 42.66 43.05 1,812,812 +0.43(+1.00%)
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.