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 (%)
Mar 31, 2005 9.383 9.387 9.268 9.361 2,435,349 -0.01(-0.15%)
Mar 30, 2005 9.273 9.407 9.264 9.376 1,647,615 +0.12(+1.35%)
Mar 29, 2005 9.391 9.467 9.232 9.251 1,715,768 -0.16(-1.66%)
Mar 28, 2005 9.398 9.472 9.365 9.407 1,661,643 +0.06(+0.61%)
Mar 24, 2005 9.324 9.432 9.289 9.350 1,528,756 +0.04(+0.39%)
Mar 23, 2005 9.383 9.393 9.246 9.314 2,034,262 -0.11(-1.20%)
Mar 22, 2005 9.686 9.740 9.406 9.428 2,697,656 -0.29(-2.99%)
Mar 21, 2005 9.756 9.792 9.685 9.718 2,515,227 -0.05(-0.52%)
Mar 18, 2005 9.675 9.811 9.667 9.768 3,467,778 +0.10(+1.08%)
Mar 17, 2005 9.647 9.726 9.565 9.664 1,604,625 -0.02(-0.16%)
Mar 16, 2005 9.680 9.680 9.588 9.680 1,878,404 -0.01(-0.11%)
Mar 15, 2005 9.814 9.890 9.681 9.691 1,552,260 -0.11(-1.11%)
Mar 14, 2005 9.677 9.831 9.645 9.800 1,367,316 +0.17(+1.77%)
Mar 11, 2005 9.830 9.853 9.588 9.629 2,211,306 -0.24(-2.41%)
Mar 10, 2005 9.953 9.961 9.804 9.867 1,483,337 -0.03(-0.30%)
Mar 09, 2005 9.920 9.995 9.864 9.897 2,031,237 -0.08(-0.82%)
Mar 08, 2005 9.904 10.01 9.841 9.979 2,487,248 +0.05(+0.54%)
Mar 07, 2005 9.923 10.00 9.861 9.926 1,236,640 +0.03(+0.25%)
Mar 04, 2005 9.800 9.998 9.798 9.901 1,699,169 +0.13(+1.29%)
Mar 03, 2005 9.899 9.940 9.704 9.774 1,843,942 -0.08(-0.85%)
Mar 02, 2005 9.893 9.989 9.754 9.858 1,841,703 -0.01(-0.13%)
Mar 01, 2005 9.611 9.916 9.604 9.871 2,559,343 +0.19(+1.99%)
Feb 28, 2005 9.678 9.681 9.579 9.678 1,823,771 +0.02(+0.16%)
Feb 25, 2005 9.451 9.681 9.451 9.663 1,839,807 +0.20(+2.08%)
Feb 24, 2005 9.406 9.477 9.350 9.465 1,966,760 +0.04(+0.40%)
Feb 23, 2005 9.424 9.494 9.387 9.428 1,841,966 -0.05(-0.50%)
Feb 22, 2005 9.541 9.628 9.462 9.475 2,884,043 -0.12(-1.20%)
Feb 18, 2005 9.669 9.675 9.559 9.590 1,913,151 -0.05(-0.47%)
Feb 17, 2005 9.652 9.685 9.620 9.636 1,355,366 -0.05(-0.49%)
Feb 16, 2005 9.648 9.705 9.599 9.683 1,474,336 -0.01(-0.10%)
Feb 15, 2005 9.611 9.741 9.603 9.693 1,560,950 +0.08(+0.82%)
Feb 14, 2005 9.618 9.663 9.588 9.614 1,591,375 +0.01(+0.08%)
Feb 11, 2005 9.391 9.628 9.350 9.606 1,891,125 +0.22(+2.33%)
Feb 10, 2005 9.287 9.395 9.253 9.387 1,021,728 +0.11(+1.14%)
Feb 09, 2005 9.256 9.372 9.256 9.281 1,957,895 +0.00(+0.03%)
Feb 08, 2005 9.361 9.376 9.246 9.278 1,775,047 -0.08(-0.88%)
Feb 07, 2005 9.461 9.483 9.316 9.360 1,549,412 -0.10(-1.07%)
Feb 04, 2005 9.352 9.494 9.268 9.461 1,936,506 +0.13(+1.37%)
Feb 03, 2005 9.439 9.513 9.290 9.333 1,692,318 -0.15(-1.53%)
Feb 02, 2005 9.495 9.525 9.415 9.478 1,709,546 -0.05(-0.51%)
Feb 01, 2005 9.453 9.577 9.380 9.527 1,812,427 +0.09(+0.97%)
Jan 31, 2005 9.305 9.436 9.276 9.436 2,499,021 +0.17(+1.85%)
Jan 28, 2005 9.357 9.365 9.130 9.264 4,067,589 -0.02(-0.20%)
Jan 27, 2005 9.160 9.349 9.101 9.283 2,029,143 +0.12(+1.34%)
Jan 26, 2005 9.238 9.240 9.131 9.160 1,569,320 -0.02(-0.17%)
Jan 25, 2005 9.226 9.309 9.153 9.175 1,450,432 +0.03(+0.38%)
Jan 24, 2005 9.133 9.246 9.086 9.141 1,838,135 +0.01(+0.16%)
Jan 21, 2005 9.161 9.243 9.090 9.127 1,972,823 -0.08(-0.87%)
Jan 20, 2005 9.404 9.413 9.075 9.207 2,651,323 -0.15(-1.60%)
Jan 19, 2005 9.429 9.431 9.339 9.357 1,513,206 -0.06(-0.62%)
Jan 18, 2005 9.265 9.415 9.223 9.415 1,656,791 +0.09(+0.96%)
Jan 14, 2005 9.276 9.377 9.261 9.325 2,316,442 +0.05(+0.58%)
Jan 13, 2005 9.313 9.404 9.246 9.272 2,126,763 -0.08(-0.84%)
Jan 12, 2005 9.328 9.385 9.249 9.350 2,470,290 -0.03(-0.30%)
Jan 11, 2005 9.434 9.499 9.336 9.379 1,883,241 -0.07(-0.75%)
Jan 10, 2005 9.421 9.574 9.352 9.450 1,651,088 +0.02(+0.22%)
Jan 07, 2005 9.516 9.549 9.417 9.429 1,221,696 -0.07(-0.75%)
Jan 06, 2005 9.391 9.596 9.391 9.500 2,448,171 +0.09(+0.96%)
Jan 05, 2005 9.429 9.506 9.404 9.410 2,323,359 -0.04(-0.42%)
Jan 04, 2005 9.726 9.729 9.404 9.450 3,097,249 -0.27(-2.79%)
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.