Skip to main content

T.Rowe Price Group (NQ: TROW )

117.28 +0.24 (+0.21%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 93.28 93.28 93.28 0 +0.39(+0.42%)
Aug 30, 2018 93.34 93.68 92.65 92.90 1,180,044 -0.69(-0.74%)
Aug 29, 2018 93.94 94.07 92.75 93.59 876,296 -0.18(-0.19%)
Aug 28, 2018 93.94 94.10 93.37 93.77 814,542 +0.16(+0.17%)
Aug 27, 2018 93.61 94.73 93.43 93.61 905,953 +0.71(+0.76%)
Aug 24, 2018 93.17 93.29 92.51 92.90 1,000,195 +0.28(+0.30%)
Aug 23, 2018 93.08 93.57 92.29 92.62 963,465 -0.51(-0.54%)
Aug 22, 2018 93.29 93.73 92.67 93.12 1,126,190 -0.42(-0.45%)
Aug 21, 2018 93.05 94.23 92.59 93.54 1,315,154 +0.41(+0.44%)
Aug 20, 2018 93.00 93.46 92.74 93.13 1,205,857 +0.07(+0.08%)
Aug 17, 2018 93.60 93.60 91.99 93.06 1,510,541 -0.57(-0.61%)
Aug 16, 2018 93.50 94.28 92.93 93.63 963,454 +0.67(+0.72%)
Aug 15, 2018 93.78 94.13 92.26 92.96 991,211 -1.67(-1.77%)
Aug 14, 2018 94.10 94.81 93.33 94.64 1,459,675 +0.80(+0.85%)
Aug 13, 2018 94.31 95.01 93.77 93.84 1,321,900 -0.45(-0.48%)
Aug 10, 2018 94.95 95.01 93.88 94.29 1,835,409 -1.41(-1.47%)
Aug 09, 2018 96.19 96.74 95.58 95.70 671,508 -0.65(-0.68%)
Aug 08, 2018 95.71 96.73 95.15 96.35 577,583 +0.27(+0.28%)
Aug 07, 2018 95.70 97.20 95.57 96.08 879,396 +0.65(+0.68%)
Aug 06, 2018 94.43 95.62 94.27 95.43 708,091 +0.93(+0.98%)
Aug 03, 2018 94.95 95.07 93.70 94.50 759,432 -0.03(-0.03%)
Aug 02, 2018 93.81 95.35 93.17 94.53 1,397,321 +0.14(+0.14%)
Aug 01, 2018 95.83 96.77 92.00 94.40 2,455,564 -1.46(-1.52%)
Jul 31, 2018 95.08 96.37 94.70 95.85 2,061,763 +1.37(+1.45%)
Jul 30, 2018 95.97 96.40 94.33 94.48 1,613,474 -1.31(-1.37%)
Jul 27, 2018 98.11 98.45 95.02 95.80 1,490,540 -2.08(-2.13%)
Jul 26, 2018 100.42 100.42 97.62 97.88 1,956,971 -2.58(-2.57%)
Jul 25, 2018 96.43 100.90 95.51 100.47 1,721,899 +2.83(+2.89%)
Jul 24, 2018 98.81 97.00 97.64 1,534,310 -0.01(-0.01%)
Jul 23, 2018 96.66 97.85 96.60 97.65 1,054,692 +1.17(+1.21%)
Jul 20, 2018 96.91 97.04 96.06 96.48 936,875 -0.72(-0.74%)
Jul 19, 2018 98.19 98.32 96.72 97.20 882,089 -1.13(-1.15%)
Jul 18, 2018 97.27 98.37 97.00 98.32 1,137,034 +1.40(+1.45%)
Jul 17, 2018 96.87 97.55 96.44 96.92 689,891 +0.02(+0.02%)
Jul 16, 2018 96.34 97.54 96.15 96.90 1,163,437 +0.93(+0.96%)
Jul 13, 2018 95.97 1,284,159 -0.54(-0.56%)
Jul 12, 2018 96.48 97.04 94.95 96.51 1,820,024 +1.23(+1.29%)
Jul 11, 2018 95.01 95.92 94.78 95.28 1,427,487 -0.30(-0.31%)
Jul 10, 2018 94.66 95.92 94.22 95.58 1,342,190 +0.72(+0.76%)
Jul 09, 2018 93.55 95.02 93.39 94.86 1,149,036 +1.89(+2.03%)
Jul 06, 2018 92.89 93.83 92.26 92.97 1,235,004 +0.01(+0.01%)
Jul 05, 2018 93.93 94.36 92.33 92.96 930,152 -0.19(-0.21%)
Jul 03, 2018 93.16 93.16 93.16 0 -0.64(-0.68%)
Jul 02, 2018 92.93 94.02 92.33 93.79 1,465,896 +0.35(+0.37%)
Jun 29, 2018 93.77 95.59 93.43 93.45 1,598,368 +0.33(+0.35%)
Jun 28, 2018 93.26 93.57 92.09 93.12 1,318,005 +0.06(+0.07%)
Jun 27, 2018 95.39 95.92 93.04 93.05 2,033,395 -2.46(-2.57%)
Jun 26, 2018 96.50 97.03 95.28 95.51 1,647,145 -0.88(-0.91%)
Jun 25, 2018 98.74 98.74 95.98 96.38 1,866,204 -2.62(-2.65%)
Jun 22, 2018 100.11 100.11 98.84 99.01 4,936,249 -0.54(-0.54%)
Jun 21, 2018 99.82 100.07 98.53 99.55 1,017,899 -0.62(-0.62%)
Jun 20, 2018 99.63 100.94 99.63 100.17 981,879 +1.22(+1.23%)
Jun 19, 2018 98.77 99.23 98.16 98.95 1,219,046 -0.63(-0.63%)
Jun 18, 2018 99.46 100.07 98.94 99.58 1,435,988 -0.79(-0.79%)
Jun 15, 2018 100.71 99.54 100.37 2,215,093 +0.83(+0.83%)
Jun 14, 2018 100.56 101.11 99.24 99.54 1,386,431 -0.77(-0.77%)
Jun 13, 2018 101.27 101.70 100.06 100.31 1,009,486 -0.74(-0.73%)
Jun 12, 2018 101.25 101.69 100.39 101.05 1,001,287 +0.30(+0.30%)
Jun 11, 2018 101.21 101.52 100.61 100.74 806,316 -0.10(-0.10%)
Jun 08, 2018 99.90 100.99 99.46 100.84 806,753 +0.61(+0.61%)
Jun 07, 2018 101.07 102.00 99.51 100.23 1,253,563 -0.78(-0.77%)
Jun 06, 2018 101.19 101.01 1,704,078 +2.94(+3.00%)
Jun 05, 2018 98.40 98.95 97.74 98.07 1,049,013 -0.54(-0.54%)
Jun 04, 2018 98.90 99.13 98.13 98.61 1,156,714 +0.23(+0.24%)
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.