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 (%)
Aug 31, 2005 9.874 9.932 9.767 9.932 2,500,010 +0.04(+0.40%)
Aug 30, 2005 10.04 10.04 9.841 9.893 1,944,654 -0.20(-1.95%)
Aug 29, 2005 10.08 10.12 10.00 10.09 1,165,002 -0.03(-0.26%)
Aug 26, 2005 10.10 10.21 10.10 10.12 1,562,631 -0.03(-0.31%)
Aug 25, 2005 10.07 10.17 10.06 10.15 1,187,021 +0.05(+0.47%)
Aug 24, 2005 10.06 10.26 10.01 10.10 2,446,808 +0.05(+0.50%)
Aug 23, 2005 10.19 10.20 10.01 10.05 1,856,159 -0.09(-0.87%)
Aug 22, 2005 10.06 10.23 10.06 10.14 951,301 +0.06(+0.59%)
Aug 19, 2005 10.10 10.14 10.06 10.08 740,480 -0.01(-0.08%)
Aug 18, 2005 10.11 10.14 10.05 10.09 1,371,040 -0.04(-0.42%)
Aug 17, 2005 10.08 10.15 10.05 10.13 1,305,849 +0.04(+0.39%)
Aug 16, 2005 10.35 10.37 10.08 10.09 2,262,133 -0.24(-2.33%)
Aug 15, 2005 10.34 10.38 10.28 10.33 1,114,371 -0.02(-0.15%)
Aug 12, 2005 10.42 10.45 10.28 10.35 690,662 -0.10(-0.98%)
Aug 11, 2005 10.38 10.46 10.33 10.45 1,057,087 +0.06(+0.59%)
Aug 10, 2005 10.36 10.62 10.33 10.39 1,741,274 +0.03(+0.27%)
Aug 09, 2005 10.30 10.42 10.29 10.36 1,119,909 +0.05(+0.51%)
Aug 08, 2005 10.33 10.39 10.26 10.31 935,031 +0.01(+0.06%)
Aug 05, 2005 10.42 10.44 10.26 10.30 1,624,730 -0.16(-1.51%)
Aug 04, 2005 10.64 10.68 10.45 10.46 1,844,266 -0.22(-2.04%)
Aug 03, 2005 10.61 10.73 10.56 10.68 1,418,603 +0.05(+0.43%)
Aug 02, 2005 10.57 10.70 10.55 10.63 1,461,177 +0.09(+0.81%)
Aug 01, 2005 10.55 10.64 10.46 10.55 2,437,902 +0.09(+0.81%)
Jul 29, 2005 10.57 10.62 10.46 10.46 1,516,260 -0.09(-0.81%)
Jul 28, 2005 10.50 10.55 10.37 10.55 1,962,979 +0.11(+1.03%)
Jul 27, 2005 10.50 10.60 10.36 10.44 2,925,318 -0.01(-0.11%)
Jul 26, 2005 10.45 10.48 10.32 10.45 2,081,489 -0.03(-0.33%)
Jul 25, 2005 10.49 10.52 10.45 10.48 1,647,067 -0.04(-0.36%)
Jul 22, 2005 10.48 10.54 10.44 10.52 1,719,942 +0.05(+0.45%)
Jul 21, 2005 10.52 10.55 10.37 10.47 2,049,901 -0.06(-0.60%)
Jul 20, 2005 10.63 10.66 10.53 10.54 3,014,992 -0.07(-0.62%)
Jul 19, 2005 10.44 10.69 10.44 10.60 2,832,183 +0.18(+1.74%)
Jul 18, 2005 10.34 10.45 10.34 10.42 1,589,481 +0.06(+0.56%)
Jul 15, 2005 10.33 10.37 10.23 10.36 1,732,647 +0.02(+0.23%)
Jul 14, 2005 10.29 10.41 10.29 10.34 1,065,016 +0.05(+0.44%)
Jul 13, 2005 10.31 10.32 10.25 10.29 637,089 -0.01(-0.09%)
Jul 12, 2005 10.17 10.32 10.15 10.30 2,142,062 +0.13(+1.27%)
Jul 11, 2005 10.12 10.21 10.09 10.17 1,530,830 +0.07(+0.69%)
Jul 08, 2005 9.984 10.11 9.943 10.11 2,366,955 +0.10(+0.96%)
Jul 07, 2005 10.01 10.02 9.863 10.01 1,851,240 +0.00(+0.02%)
Jul 06, 2005 9.990 10.07 9.929 10.01 1,873,491 +0.05(+0.54%)
Jul 05, 2005 9.880 9.998 9.838 9.954 1,385,955 +0.09(+0.88%)
Jul 01, 2005 9.907 9.908 9.797 9.867 1,188,687 -0.00(-0.02%)
Jun 30, 2005 9.921 10.01 9.860 9.869 2,613,227 -0.02(-0.21%)
Jun 29, 2005 9.879 9.924 9.838 9.890 1,319,655 -0.00(-0.02%)
Jun 28, 2005 9.677 9.904 9.648 9.891 2,529,039 +0.25(+2.57%)
Jun 27, 2005 9.647 9.711 9.596 9.644 1,836,251 -0.01(-0.10%)
Jun 24, 2005 9.497 9.672 9.458 9.653 3,827,004 +0.19(+2.03%)
Jun 23, 2005 9.546 9.590 9.447 9.461 2,992,903 -0.17(-1.80%)
Jun 22, 2005 9.658 9.686 9.576 9.634 1,589,919 +0.03(+0.36%)
Jun 21, 2005 9.603 9.628 9.540 9.599 874,157 -0.01(-0.15%)
Jun 20, 2005 9.625 9.639 9.543 9.614 1,305,776 -0.04(-0.41%)
Jun 17, 2005 9.691 9.726 9.511 9.653 2,172,709 +0.01(+0.14%)
Jun 16, 2005 9.629 9.689 9.607 9.640 1,054,068 +0.03(+0.34%)
Jun 15, 2005 9.588 9.629 9.518 9.607 1,083,151 -0.00(-0.05%)
Jun 14, 2005 9.560 9.644 9.560 9.612 767,965 +0.03(+0.35%)
Jun 13, 2005 9.582 9.677 9.533 9.579 1,079,161 -0.02(-0.20%)
Jun 10, 2005 9.623 9.667 9.544 9.598 679,863 -0.03(-0.31%)
Jun 09, 2005 9.492 9.648 9.432 9.628 1,346,077 +0.14(+1.50%)
Jun 08, 2005 9.555 9.595 9.477 9.486 1,012,404 -0.05(-0.51%)
Jun 07, 2005 9.500 9.631 9.500 9.535 1,393,186 +0.02(+0.25%)
Jun 06, 2005 9.470 9.544 9.380 9.511 1,420,842 +0.06(+0.68%)
Jun 03, 2005 9.547 9.604 9.388 9.447 1,446,960 -0.07(-0.70%)
Jun 02, 2005 9.442 9.522 9.404 9.513 1,082,212 +0.09(+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.