Skip to main content

T.Rowe Price Group (NQ: TROW )

118.06 +1.02 (+0.87%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.859 7.988 7.856 7.946 2,157,587 +0.06(+0.80%)
Jun 29, 2004 7.758 7.900 7.705 7.883 2,000,279 +0.12(+1.48%)
Jun 28, 2004 7.862 7.900 7.744 7.768 1,638,409 -0.15(-1.87%)
Jun 25, 2004 7.766 7.916 7.741 7.916 2,614,286 +0.20(+2.55%)
Jun 24, 2004 7.741 7.813 7.717 7.719 1,039,625 -0.03(-0.39%)
Jun 23, 2004 7.638 7.766 7.600 7.749 1,354,240 +0.09(+1.15%)
Jun 22, 2004 7.553 7.701 7.533 7.660 1,849,632 +0.10(+1.29%)
Jun 21, 2004 7.673 7.730 7.556 7.563 1,262,583 -0.11(-1.46%)
Jun 18, 2004 7.611 7.820 7.593 7.675 2,071,639 +0.06(+0.75%)
Jun 17, 2004 7.597 7.623 7.481 7.618 2,120,797 +0.00(+0.02%)
Jun 16, 2004 7.605 7.668 7.567 7.616 872,803 +0.04(+0.52%)
Jun 15, 2004 7.662 7.760 7.567 7.577 1,476,661 -0.07(-0.93%)
Jun 14, 2004 7.742 7.745 7.600 7.648 1,132,551 -0.09(-1.22%)
Jun 10, 2004 7.757 7.777 7.712 7.742 954,945 -0.03(-0.41%)
Jun 09, 2004 7.900 7.914 7.747 7.774 1,749,729 -0.15(-1.87%)
Jun 08, 2004 7.906 7.927 7.845 7.922 1,866,124 +0.03(+0.36%)
Jun 07, 2004 7.686 7.902 7.671 7.894 1,759,878 +0.25(+3.24%)
Jun 04, 2004 7.676 7.742 7.615 7.646 1,843,923 +0.06(+0.75%)
Jun 03, 2004 7.564 7.629 7.465 7.589 2,216,577 +0.03(+0.40%)
Jun 02, 2004 7.637 7.697 7.529 7.559 2,175,030 -0.05(-0.70%)
Jun 01, 2004 7.623 7.645 7.514 7.613 2,386,888 +0.02(+0.27%)
May 28, 2004 7.616 7.656 7.585 7.593 1,701,839 -0.04(-0.58%)
May 27, 2004 7.698 7.725 7.539 7.637 1,977,444 -0.03(-0.37%)
May 26, 2004 7.651 7.698 7.594 7.665 2,109,697 +0.04(+0.58%)
May 25, 2004 7.443 7.643 7.307 7.621 2,043,412 +0.21(+2.89%)
May 24, 2004 7.378 7.503 7.356 7.407 1,463,975 -0.00(-0.02%)
May 21, 2004 7.370 7.452 7.323 7.408 1,886,422 +0.09(+1.21%)
May 20, 2004 7.403 7.405 7.307 7.320 2,409,406 -0.08(-1.07%)
May 19, 2004 7.424 7.607 7.386 7.399 3,580,332 +0.03(+0.41%)
May 18, 2004 7.310 7.443 7.293 7.369 2,033,580 +0.06(+0.84%)
May 17, 2004 7.400 7.400 7.273 7.307 1,598,765 -0.12(-1.68%)
May 14, 2004 7.569 7.630 7.400 7.432 2,285,717 -0.12(-1.59%)
May 13, 2004 7.667 7.681 7.525 7.552 2,273,982 -0.11(-1.48%)
May 12, 2004 7.552 7.686 7.373 7.665 4,175,944 +0.08(+1.04%)
May 11, 2004 7.632 7.763 7.547 7.586 2,567,982 -0.10(-1.25%)
May 10, 2004 7.698 7.703 7.451 7.682 4,168,967 -0.02(-0.20%)
May 07, 2004 7.838 7.935 7.599 7.698 3,390,992 -0.18(-2.34%)
May 06, 2004 8.042 8.042 7.824 7.883 1,638,091 -0.20(-2.42%)
May 05, 2004 8.062 8.182 8.034 8.078 2,529,290 +0.03(+0.37%)
May 04, 2004 8.091 8.141 7.908 8.048 4,266,967 -0.03(-0.37%)
May 03, 2004 8.061 8.124 8.004 8.078 1,493,787 -0.01(-0.08%)
Apr 30, 2004 8.155 8.209 8.004 8.084 2,106,525 -0.06(-0.72%)
Apr 29, 2004 8.225 8.299 8.064 8.143 2,374,202 -0.05(-0.63%)
Apr 28, 2004 8.267 8.308 8.050 8.195 3,529,905 -0.13(-1.53%)
Apr 27, 2004 8.042 8.363 8.001 8.322 5,037,965 +0.40(+5.05%)
Apr 26, 2004 7.813 7.939 7.790 7.922 2,178,202 +0.10(+1.23%)
Apr 23, 2004 7.821 7.935 7.802 7.826 2,156,001 -0.05(-0.66%)
Apr 22, 2004 7.679 7.924 7.646 7.878 4,367,822 +0.20(+2.59%)
Apr 21, 2004 7.892 7.913 7.654 7.679 4,376,702 -0.22(-2.81%)
Apr 20, 2004 8.014 8.127 7.889 7.902 1,395,787 -0.14(-1.76%)
Apr 19, 2004 8.095 8.122 7.930 8.043 1,486,810 -0.07(-0.87%)
Apr 16, 2004 8.160 8.173 8.036 8.114 2,389,425 +0.03(+0.37%)
Apr 15, 2004 8.122 8.196 8.025 8.084 1,910,525 +0.00(+0.02%)
Apr 14, 2004 8.209 8.299 8.001 8.083 2,079,567 -0.15(-1.88%)
Apr 13, 2004 8.490 8.548 8.192 8.237 2,417,652 -0.26(-3.06%)
Apr 12, 2004 8.389 8.545 8.378 8.497 1,045,651 +0.06(+0.71%)
Apr 08, 2004 8.587 8.591 8.376 8.438 3,526,734 -0.17(-1.92%)
Apr 07, 2004 8.641 8.654 8.553 8.603 1,139,211 -0.05(-0.58%)
Apr 06, 2004 8.602 8.657 8.586 8.654 1,008,861 +0.01(+0.07%)
Apr 05, 2004 8.584 8.657 8.543 8.647 2,325,043 +0.07(+0.83%)
Apr 02, 2004 8.537 8.632 8.450 8.576 1,989,496 +0.08(+0.97%)
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.