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 29, 2018 86.37 86.37 86.37 0 +1.74(+2.06%)
Mar 28, 2018 85.37 85.69 83.80 84.63 2,671,243 -0.25(-0.29%)
Mar 27, 2018 87.05 87.77 84.47 84.88 2,966,775 -1.79(-2.07%)
Mar 26, 2018 85.40 86.95 84.41 86.67 2,045,977 +2.95(+3.53%)
Mar 23, 2018 86.59 86.61 83.58 83.72 3,587,564 -2.39(-2.78%)
Mar 22, 2018 88.90 89.07 85.95 86.11 3,351,956 -3.95(-4.39%)
Mar 21, 2018 89.89 91.72 89.21 90.06 3,716,642 +0.46(+0.52%)
Mar 20, 2018 90.99 91.59 89.33 89.60 4,095,245 -1.09(-1.20%)
Mar 19, 2018 92.28 92.31 89.62 90.69 2,324,011 -1.74(-1.89%)
Mar 16, 2018 92.45 93.73 92.36 92.43 5,365,186 +0.10(+0.11%)
Mar 15, 2018 92.58 92.80 91.75 92.33 1,297,033 -0.07(-0.08%)
Mar 14, 2018 93.65 93.65 91.89 92.40 1,782,693 -0.62(-0.66%)
Mar 13, 2018 93.24 94.68 92.73 93.01 1,876,022 -0.10(-0.10%)
Mar 12, 2018 93.52 94.63 92.99 93.11 1,305,629 -0.41(-0.43%)
Mar 09, 2018 91.45 93.66 91.34 93.52 1,181,190 +2.73(+3.00%)
Mar 08, 2018 90.28 91.04 89.22 90.79 1,137,199 +0.86(+0.95%)
Mar 07, 2018 90.33 89.93 1,461,539 -0.21(-0.24%)
Mar 06, 2018 89.21 90.30 88.67 90.14 1,271,400 +1.20(+1.35%)
Mar 05, 2018 87.23 89.14 86.96 88.94 1,533,522 +1.21(+1.38%)
Mar 02, 2018 87.12 87.91 86.01 87.73 1,778,667 +0.20(+0.23%)
Mar 01, 2018 89.25 89.62 86.96 87.54 2,205,421 -1.45(-1.63%)
Feb 28, 2018 90.14 91.15 88.97 88.98 2,418,556 -0.39(-0.44%)
Feb 27, 2018 90.79 91.76 89.33 89.37 1,919,665 -1.40(-1.54%)
Feb 26, 2018 89.29 90.80 88.86 90.77 1,702,931 +1.47(+1.65%)
Feb 23, 2018 88.16 89.32 87.81 89.30 1,930,452 +1.50(+1.70%)
Feb 22, 2018 87.64 87.81 1,818,005 +0.37(+0.43%)
Feb 21, 2018 87.69 90.06 87.30 87.43 2,337,539 +0.03(+0.04%)
Feb 20, 2018 87.29 88.24 86.47 87.40 2,779,593 -0.46(-0.52%)
Feb 16, 2018 87.86 87.86 87.86 0 +0.74(+0.85%)
Feb 15, 2018 87.42 85.60 87.12 2,317,133 +0.99(+1.14%)
Feb 14, 2018 83.57 86.21 83.11 86.14 1,608,650 +2.06(+2.45%)
Feb 13, 2018 84.20 84.08 2,563,757 +0.64(+0.76%)
Feb 12, 2018 83.05 84.61 82.78 83.44 2,980,428 +1.21(+1.47%)
Feb 09, 2018 82.73 82.95 79.00 82.23 4,563,413 +1.13(+1.39%)
Feb 08, 2018 84.91 85.70 81.03 81.10 3,836,659 -3.60(-4.25%)
Feb 07, 2018 85.02 86.58 84.55 84.70 2,932,369 -0.36(-0.42%)
Feb 06, 2018 81.09 85.52 80.03 85.06 3,883,412 -0.08(-0.09%)
Feb 05, 2018 87.05 88.29 83.61 85.14 3,326,365 -2.25(-2.57%)
Feb 02, 2018 88.58 89.60 87.07 87.38 3,159,956 -1.81(-2.02%)
Feb 01, 2018 87.97 89.64 87.96 89.19 1,843,511 +0.42(+0.47%)
Jan 31, 2018 89.43 89.64 87.78 88.77 5,215,003 -0.70(-0.78%)
Jan 30, 2018 91.45 91.45 88.27 89.47 3,018,869 -4.01(-4.29%)
Jan 29, 2018 95.40 95.48 93.26 93.48 2,719,436 -1.94(-2.03%)
Jan 26, 2018 93.74 95.42 93.16 95.42 2,006,490 +2.10(+2.25%)
Jan 25, 2018 93.96 94.08 92.82 93.32 1,511,405 -0.29(-0.31%)
Jan 24, 2018 94.33 94.72 92.64 93.60 1,491,136 -0.29(-0.31%)
Jan 23, 2018 93.44 94.12 93.04 93.90 1,547,287 +0.54(+0.58%)
Jan 22, 2018 93.72 94.01 92.88 93.36 1,765,499 +0.04(+0.04%)
Jan 19, 2018 92.49 93.98 92.12 93.32 2,162,854 +1.24(+1.35%)
Jan 18, 2018 92.29 92.70 91.85 92.08 1,821,437 -0.47(-0.51%)
Jan 17, 2018 91.51 92.96 91.11 92.55 1,999,564 +1.52(+1.67%)
Jan 16, 2018 92.66 93.55 90.91 91.03 2,135,337 -0.70(-0.76%)
Jan 12, 2018 91.73 91.73 91.73 0 +1.82(+2.03%)
Jan 11, 2018 88.95 89.91 87.75 89.91 2,460,939 +0.63(+0.70%)
Jan 10, 2018 88.98 89.62 88.46 89.28 1,312,959 +0.41(+0.47%)
Jan 09, 2018 88.37 89.20 88.00 88.86 1,676,567 +1.49(+1.70%)
Jan 08, 2018 86.06 87.65 85.50 87.38 2,107,095 +2.11(+2.47%)
Jan 05, 2018 83.92 85.42 83.74 85.27 1,349,664 +1.53(+1.82%)
Jan 04, 2018 83.60 84.45 83.50 83.74 972,746 +0.65(+0.78%)
Jan 03, 2018 82.30 83.19 82.11 83.09 1,471,022 +1.12(+1.37%)
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.