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 (%)
Jun 30, 2004 7.863 7.993 7.860 7.950 2,156,356 +0.06(+0.80%)
Jun 29, 2004 7.763 7.904 7.709 7.887 1,999,138 +0.12(+1.48%)
Jun 28, 2004 7.867 7.904 7.748 7.772 1,637,474 -0.15(-1.87%)
Jun 25, 2004 7.770 7.920 7.745 7.920 2,612,795 +0.20(+2.55%)
Jun 24, 2004 7.745 7.818 7.722 7.723 1,039,032 -0.03(-0.39%)
Jun 23, 2004 7.643 7.770 7.605 7.753 1,353,468 +0.09(+1.15%)
Jun 22, 2004 7.557 7.706 7.537 7.665 1,848,577 +0.10(+1.29%)
Jun 21, 2004 7.677 7.734 7.561 7.567 1,261,863 -0.11(-1.46%)
Jun 18, 2004 7.616 7.824 7.597 7.679 2,070,457 +0.06(+0.75%)
Jun 17, 2004 7.602 7.627 7.485 7.622 2,119,588 +0.00(+0.02%)
Jun 16, 2004 7.610 7.673 7.572 7.621 872,305 +0.04(+0.52%)
Jun 15, 2004 7.666 7.764 7.572 7.581 1,475,819 -0.07(-0.93%)
Jun 14, 2004 7.747 7.750 7.605 7.652 1,131,905 -0.09(-1.22%)
Jun 10, 2004 7.761 7.781 7.717 7.747 954,401 -0.03(-0.41%)
Jun 09, 2004 7.904 7.919 7.751 7.778 1,748,731 -0.15(-1.87%)
Jun 08, 2004 7.911 7.931 7.849 7.927 1,865,060 +0.03(+0.36%)
Jun 07, 2004 7.690 7.906 7.676 7.898 1,758,874 +0.25(+3.24%)
Jun 04, 2004 7.681 7.747 7.619 7.651 1,842,872 +0.06(+0.75%)
Jun 03, 2004 7.569 7.633 7.469 7.594 2,215,313 +0.03(+0.40%)
Jun 02, 2004 7.641 7.701 7.534 7.564 2,173,790 -0.05(-0.70%)
Jun 01, 2004 7.627 7.649 7.518 7.617 2,385,527 +0.02(+0.27%)
May 28, 2004 7.621 7.660 7.589 7.597 1,700,868 -0.04(-0.58%)
May 27, 2004 7.703 7.729 7.543 7.641 1,976,317 -0.03(-0.37%)
May 26, 2004 7.655 7.703 7.598 7.669 2,108,494 +0.04(+0.58%)
May 25, 2004 7.447 7.647 7.311 7.625 2,042,247 +0.21(+2.89%)
May 24, 2004 7.382 7.507 7.360 7.411 1,463,140 -0.00(-0.02%)
May 21, 2004 7.374 7.457 7.327 7.412 1,885,346 +0.09(+1.21%)
May 20, 2004 7.408 7.409 7.311 7.324 2,408,032 -0.08(-1.07%)
May 19, 2004 7.428 7.611 7.390 7.403 3,578,290 +0.03(+0.41%)
May 18, 2004 7.315 7.447 7.297 7.373 2,032,420 +0.06(+0.84%)
May 17, 2004 7.404 7.404 7.277 7.311 1,597,853 -0.12(-1.68%)
May 14, 2004 7.573 7.635 7.404 7.436 2,284,413 -0.12(-1.59%)
May 13, 2004 7.672 7.685 7.529 7.556 2,272,685 -0.11(-1.48%)
May 12, 2004 7.556 7.690 7.378 7.669 4,173,563 +0.08(+1.04%)
May 11, 2004 7.636 7.767 7.551 7.591 2,566,517 -0.10(-1.25%)
May 10, 2004 7.703 7.707 7.455 7.687 4,166,589 -0.02(-0.20%)
May 07, 2004 7.843 7.939 7.603 7.703 3,389,058 -0.18(-2.34%)
May 06, 2004 8.046 8.046 7.829 7.887 1,637,157 -0.20(-2.42%)
May 05, 2004 8.067 8.187 8.039 8.083 2,527,847 +0.03(+0.37%)
May 04, 2004 8.095 8.146 7.912 8.053 4,264,534 -0.03(-0.37%)
May 03, 2004 8.065 8.128 8.009 8.083 1,492,935 -0.01(-0.08%)
Apr 30, 2004 8.160 8.214 8.009 8.089 2,105,324 -0.06(-0.72%)
Apr 29, 2004 8.229 8.304 8.069 8.147 2,372,848 -0.05(-0.63%)
Apr 28, 2004 8.272 8.313 8.054 8.199 3,527,892 -0.13(-1.53%)
Apr 27, 2004 8.046 8.368 8.005 8.327 5,035,091 +0.40(+5.05%)
Apr 26, 2004 7.818 7.944 7.794 7.927 2,176,959 +0.10(+1.23%)
Apr 23, 2004 7.826 7.939 7.807 7.830 2,154,771 -0.05(-0.66%)
Apr 22, 2004 7.684 7.928 7.651 7.882 4,365,330 +0.20(+2.59%)
Apr 21, 2004 7.897 7.917 7.658 7.684 4,374,206 -0.22(-2.81%)
Apr 20, 2004 8.018 8.132 7.893 7.906 1,394,991 -0.14(-1.76%)
Apr 19, 2004 8.100 8.127 7.934 8.048 1,485,962 -0.07(-0.87%)
Apr 16, 2004 8.165 8.177 8.040 8.119 2,388,062 +0.03(+0.37%)
Apr 15, 2004 8.127 8.201 8.029 8.089 1,909,436 +0.00(+0.02%)
Apr 14, 2004 8.214 8.304 8.005 8.087 2,078,381 -0.15(-1.88%)
Apr 13, 2004 8.494 8.553 8.196 8.242 2,416,273 -0.26(-3.06%)
Apr 12, 2004 8.393 8.550 8.382 8.502 1,045,054 +0.06(+0.71%)
Apr 08, 2004 8.592 8.595 8.381 8.442 3,524,722 -0.17(-1.92%)
Apr 07, 2004 8.646 8.659 8.558 8.608 1,138,561 -0.05(-0.58%)
Apr 06, 2004 8.606 8.662 8.591 8.659 1,008,286 +0.01(+0.07%)
Apr 05, 2004 8.589 8.662 8.548 8.652 2,323,717 +0.07(+0.83%)
Apr 02, 2004 8.542 8.636 8.455 8.581 1,988,361 +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.