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 (%)
Apr 30, 2018 91.63 92.21 91.03 91.05 1,808,826 -0.16(-0.18%)
Apr 27, 2018 89.85 91.33 89.39 91.21 1,762,091 +1.38(+1.53%)
Apr 26, 2018 89.29 90.60 87.84 89.84 1,951,205 +1.04(+1.17%)
Apr 25, 2018 86.69 89.91 86.05 88.80 2,606,714 +2.90(+3.38%)
Apr 24, 2018 87.58 87.69 84.72 85.89 2,400,867 -1.00(-1.15%)
Apr 23, 2018 87.34 87.49 86.36 86.89 1,030,969 +0.14(+0.17%)
Apr 20, 2018 87.41 87.64 86.21 86.75 1,445,151 -0.31(-0.36%)
Apr 19, 2018 86.89 88.12 86.56 87.06 1,624,647 -0.04(-0.05%)
Apr 18, 2018 87.85 88.08 86.75 87.10 1,652,580 -0.28(-0.32%)
Apr 17, 2018 87.41 88.19 86.67 87.38 1,470,515 +1.02(+1.19%)
Apr 16, 2018 86.44 86.76 85.65 86.36 2,139,087 +0.67(+0.78%)
Apr 13, 2018 87.31 87.32 85.24 85.69 1,534,514 -0.75(-0.87%)
Apr 12, 2018 85.74 87.19 85.13 86.44 1,207,417 +1.48(+1.74%)
Apr 11, 2018 84.38 85.69 84.09 84.96 2,282,853 -0.43(-0.51%)
Apr 10, 2018 85.25 86.09 84.78 85.39 1,518,846 +1.45(+1.72%)
Apr 09, 2018 83.98 85.83 83.81 83.94 1,744,141 +0.44(+0.53%)
Apr 06, 2018 84.98 85.76 82.61 83.50 1,890,753 -2.52(-2.93%)
Apr 05, 2018 86.82 87.09 85.53 86.02 1,333,236 -0.03(-0.04%)
Apr 04, 2018 83.59 86.34 82.80 86.05 2,113,984 +0.90(+1.06%)
Apr 03, 2018 84.06 85.20 83.48 85.15 1,859,073 +1.42(+1.69%)
Apr 02, 2018 86.03 86.23 82.32 83.73 2,171,305 -2.64(-3.06%)
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%)
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.