Skip to main content

T.Rowe Price Group (NQ: TROW )

118.19 +0.62 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.58 10.62 10.47 10.47 1,515,396 -0.09(-0.81%)
Jul 28, 2005 10.50 10.55 10.38 10.55 1,961,859 +0.11(+1.03%)
Jul 27, 2005 10.51 10.61 10.37 10.44 2,923,649 -0.01(-0.11%)
Jul 26, 2005 10.45 10.49 10.33 10.46 2,080,302 -0.03(-0.33%)
Jul 25, 2005 10.50 10.53 10.45 10.49 1,646,127 -0.04(-0.36%)
Jul 22, 2005 10.49 10.54 10.45 10.53 1,718,961 +0.05(+0.45%)
Jul 21, 2005 10.53 10.56 10.38 10.48 2,048,732 -0.06(-0.60%)
Jul 20, 2005 10.63 10.67 10.54 10.54 3,013,273 -0.07(-0.62%)
Jul 19, 2005 10.45 10.69 10.44 10.61 2,830,567 +0.18(+1.74%)
Jul 18, 2005 10.34 10.46 10.34 10.43 1,588,575 +0.06(+0.56%)
Jul 15, 2005 10.34 10.37 10.24 10.37 1,731,659 +0.02(+0.23%)
Jul 14, 2005 10.30 10.41 10.30 10.35 1,064,409 +0.05(+0.44%)
Jul 13, 2005 10.31 10.33 10.26 10.30 636,725 -0.01(-0.09%)
Jul 12, 2005 10.17 10.33 10.16 10.31 2,140,841 +0.13(+1.27%)
Jul 11, 2005 10.13 10.21 10.10 10.18 1,529,957 +0.07(+0.69%)
Jul 08, 2005 9.990 10.11 9.949 10.11 2,365,605 +0.10(+0.96%)
Jul 07, 2005 10.02 10.03 9.868 10.02 1,850,184 +0.00(+0.02%)
Jul 06, 2005 9.996 10.07 9.935 10.01 1,872,423 +0.05(+0.54%)
Jul 05, 2005 9.886 10.00 9.843 9.960 1,385,165 +0.09(+0.88%)
Jul 01, 2005 9.913 9.914 9.802 9.873 1,188,009 -0.00(-0.02%)
Jun 30, 2005 9.927 10.02 9.865 9.875 2,611,737 -0.02(-0.21%)
Jun 29, 2005 9.884 9.930 9.843 9.895 1,318,902 -0.00(-0.02%)
Jun 28, 2005 9.682 9.909 9.654 9.897 2,527,596 +0.25(+2.57%)
Jun 27, 2005 9.652 9.717 9.602 9.649 1,835,204 -0.01(-0.10%)
Jun 24, 2005 9.502 9.678 9.463 9.659 3,824,821 +0.19(+2.03%)
Jun 23, 2005 9.551 9.595 9.452 9.466 2,991,196 -0.17(-1.80%)
Jun 22, 2005 9.663 9.692 9.581 9.640 1,589,012 +0.03(+0.36%)
Jun 21, 2005 9.608 9.633 9.545 9.605 873,658 -0.01(-0.15%)
Jun 20, 2005 9.630 9.644 9.548 9.619 1,305,031 -0.04(-0.41%)
Jun 17, 2005 9.696 9.731 9.517 9.659 2,171,470 +0.01(+0.14%)
Jun 16, 2005 9.635 9.695 9.613 9.645 1,053,467 +0.03(+0.34%)
Jun 15, 2005 9.594 9.635 9.523 9.613 1,082,533 -0.00(-0.05%)
Jun 14, 2005 9.566 9.649 9.566 9.618 767,527 +0.03(+0.35%)
Jun 13, 2005 9.588 9.682 9.539 9.584 1,078,546 -0.02(-0.20%)
Jun 10, 2005 9.629 9.673 9.550 9.603 679,475 -0.03(-0.31%)
Jun 09, 2005 9.498 9.654 9.438 9.633 1,345,309 +0.14(+1.50%)
Jun 08, 2005 9.561 9.600 9.482 9.491 1,011,826 -0.05(-0.51%)
Jun 07, 2005 9.506 9.637 9.506 9.540 1,392,392 +0.02(+0.25%)
Jun 06, 2005 9.476 9.550 9.386 9.517 1,420,032 +0.06(+0.68%)
Jun 03, 2005 9.553 9.610 9.394 9.452 1,446,134 -0.07(-0.70%)
Jun 02, 2005 9.447 9.528 9.409 9.518 1,081,595 +0.09(+0.97%)
Jun 01, 2005 9.413 9.529 9.378 9.427 1,485,886 +0.02(+0.17%)
May 31, 2005 9.383 9.431 9.318 9.411 1,585,145 +0.05(+0.51%)
May 27, 2005 9.345 9.390 9.307 9.364 531,751 +0.05(+0.51%)
May 26, 2005 9.223 9.343 9.207 9.316 2,018,689 +0.12(+1.25%)
May 25, 2005 9.308 9.324 9.171 9.201 2,156,540 -0.15(-1.60%)
May 24, 2005 9.420 9.427 9.296 9.351 1,568,691 -0.07(-0.74%)
May 23, 2005 9.408 9.454 9.346 9.420 1,724,305 +0.03(+0.32%)
May 20, 2005 9.398 9.398 9.280 9.390 1,365,801 +0.01(+0.07%)
May 19, 2005 9.335 9.405 9.296 9.384 916,183 +0.06(+0.63%)
May 18, 2005 9.216 9.449 9.209 9.326 2,700,913 +0.13(+1.42%)
May 17, 2005 9.092 9.236 9.020 9.195 1,765,274 +0.06(+0.64%)
May 16, 2005 8.911 9.157 8.906 9.136 1,396,363 +0.25(+2.80%)
May 13, 2005 9.004 9.031 8.834 8.887 1,659,494 -0.10(-1.09%)
May 12, 2005 9.097 9.177 8.968 8.985 1,836,393 -0.13(-1.45%)
May 11, 2005 8.979 9.143 8.961 9.118 1,720,137 +0.14(+1.53%)
May 10, 2005 8.995 9.031 8.914 8.980 2,672,649 -0.08(-0.87%)
May 09, 2005 8.980 9.081 8.895 9.059 1,159,294 +0.05(+0.51%)
May 06, 2005 9.133 9.133 8.985 9.013 1,563,271 -0.05(-0.54%)
May 05, 2005 9.023 9.121 8.957 9.062 1,853,706 +0.03(+0.33%)
May 04, 2005 8.894 9.089 8.854 9.032 2,861,374 +0.20(+2.29%)
May 03, 2005 8.687 8.920 8.673 8.830 2,806,290 +0.13(+1.54%)
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.