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 (%)
Aug 31, 2011 34.78 35.26 34.54 34.78 3,785,787 +0.36(+1.06%)
Aug 30, 2011 34.09 34.68 33.70 34.42 2,977,272 -0.05(-0.13%)
Aug 29, 2011 33.59 34.47 33.45 34.46 2,993,012 +1.50(+4.54%)
Aug 26, 2011 31.78 33.39 31.08 32.97 4,701,489 +0.81(+2.53%)
Aug 25, 2011 32.94 34.00 31.88 32.16 4,120,229 -0.59(-1.79%)
Aug 24, 2011 32.06 33.12 31.70 32.74 4,619,969 +0.62(+1.92%)
Aug 23, 2011 30.63 32.13 30.37 32.12 5,007,241 +1.63(+5.33%)
Aug 22, 2011 30.97 31.37 30.31 30.50 5,850,894 +0.29(+0.97%)
Aug 19, 2011 30.34 31.64 30.10 30.20 6,799,354 -0.42(-1.36%)
Aug 18, 2011 32.00 32.00 30.25 30.62 8,947,023 -2.54(-7.65%)
Aug 17, 2011 33.43 33.66 32.95 33.16 4,385,053 -0.14(-0.43%)
Aug 16, 2011 33.25 33.73 32.73 33.30 5,551,516 -0.48(-1.42%)
Aug 15, 2011 33.48 33.92 33.10 33.78 3,918,210 +0.63(+1.91%)
Aug 12, 2011 33.96 34.56 32.99 33.14 5,989,450 -0.47(-1.39%)
Aug 11, 2011 31.90 34.15 31.66 33.61 7,013,141 +1.72(+5.38%)
Aug 10, 2011 32.80 33.37 31.61 31.90 8,827,858 -1.92(-5.67%)
Aug 09, 2011 32.79 33.92 31.10 33.81 10,547,932 +3.10(+10.08%)
Aug 08, 2011 32.57 33.36 30.53 30.72 10,341,569 -2.78(-8.31%)
Aug 05, 2011 34.40 34.60 32.76 33.50 5,477,989 -0.40(-1.17%)
Aug 04, 2011 35.50 35.79 33.85 33.90 5,793,363 -2.09(-5.82%)
Aug 03, 2011 35.74 36.17 34.92 35.99 4,578,157 +0.30(+0.84%)
Aug 02, 2011 36.45 36.93 35.69 35.69 3,235,345 -1.16(-3.16%)
Aug 01, 2011 37.37 37.70 36.47 36.86 3,648,993 -0.08(-0.23%)
Jul 29, 2011 36.25 37.46 36.04 36.94 3,983,297 +0.25(+0.69%)
Jul 28, 2011 36.35 37.51 36.30 36.69 4,060,515 +0.29(+0.79%)
Jul 27, 2011 38.79 39.00 36.07 36.40 7,415,992 -2.66(-6.81%)
Jul 26, 2011 39.14 39.71 38.77 39.06 3,736,235 +0.06(+0.15%)
Jul 25, 2011 38.83 39.39 38.58 39.00 2,817,731 -0.23(-0.58%)
Jul 22, 2011 39.45 39.53 39.02 39.23 2,212,325 +0.06(+0.17%)
Jul 21, 2011 37.57 39.61 37.57 39.17 4,384,586 +1.58(+4.20%)
Jul 20, 2011 37.93 38.11 37.46 37.59 1,967,097 -0.34(-0.89%)
Jul 19, 2011 37.35 37.96 37.25 37.92 1,986,362 +0.69(+1.85%)
Jul 18, 2011 37.71 37.80 36.84 37.23 2,735,101 -0.71(-1.87%)
Jul 15, 2011 38.18 38.33 37.36 37.94 3,248,385 -0.06(-0.17%)
Jul 14, 2011 38.47 38.55 37.74 38.01 3,378,834 -0.30(-0.78%)
Jul 13, 2011 38.46 39.28 38.15 38.31 3,009,058 +0.10(+0.27%)
Jul 12, 2011 38.05 38.84 38.05 38.20 2,786,813 +0.13(+0.34%)
Jul 11, 2011 39.04 39.18 37.95 38.07 2,668,196 -1.54(-3.89%)
Jul 08, 2011 39.54 39.76 39.12 39.62 2,539,292 -0.62(-1.55%)
Jul 07, 2011 40.16 40.49 40.01 40.24 2,286,997 +0.57(+1.43%)
Jul 06, 2011 39.38 39.71 38.97 39.67 2,553,937 +0.15(+0.38%)
Jul 05, 2011 39.68 39.84 39.15 39.52 2,674,995 -0.15(-0.38%)
Jul 01, 2011 39.28 39.76 38.96 39.67 2,663,067 +0.43(+1.09%)
Jun 30, 2011 39.07 39.30 38.48 39.24 3,386,037 +0.69(+1.79%)
Jun 29, 2011 38.33 38.63 38.12 38.56 2,944,901 +0.49(+1.28%)
Jun 28, 2011 37.62 38.20 37.54 38.07 2,325,290 +0.55(+1.47%)
Jun 27, 2011 36.58 37.63 36.58 37.51 2,685,210 +0.76(+2.07%)
Jun 24, 2011 37.18 37.23 36.50 36.75 3,175,032 -0.37(-1.00%)
Jun 23, 2011 36.98 37.18 36.38 37.12 3,676,620 -0.29(-0.77%)
Jun 22, 2011 37.98 38.26 37.41 37.41 2,646,243 -0.78(-2.05%)
Jun 21, 2011 37.71 38.53 37.70 38.20 3,198,624 +0.69(+1.84%)
Jun 20, 2011 37.47 37.57 37.06 37.51 1,791,735 +0.29(+0.77%)
Jun 17, 2011 37.48 37.61 37.08 37.22 2,502,523 +0.29(+0.77%)
Jun 16, 2011 36.71 37.13 36.45 36.94 4,259,957 +0.08(+0.23%)
Jun 15, 2011 37.20 37.45 36.61 36.85 3,567,956 -0.72(-1.92%)
Jun 14, 2011 37.36 37.81 37.20 37.57 2,842,158 +0.71(+1.92%)
Jun 13, 2011 37.05 37.25 36.68 36.86 3,315,454 -0.02(-0.05%)
Jun 10, 2011 37.39 37.50 36.71 36.88 4,288,536 -0.72(-1.92%)
Jun 09, 2011 37.17 37.74 36.89 37.61 4,062,116 +0.67(+1.82%)
Jun 08, 2011 37.60 37.84 36.90 36.93 4,595,642 -0.89(-2.36%)
Jun 07, 2011 37.85 38.34 37.68 37.83 2,522,730 +0.28(+0.74%)
Jun 06, 2011 37.95 38.17 37.46 37.55 3,898,981 -0.60(-1.58%)
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.