Skip to main content

T.Rowe Price Group (NQ: TROW )

117.04 +2.14 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 49.66 49.95 49.49 49.93 1,846,226 -0.36(-0.72%)
Sep 27, 2013 49.93 50.38 49.89 50.29 0 -0.08(-0.17%)
Sep 26, 2013 50.59 50.93 50.02 50.37 1,784,472 -0.16(-0.32%)
Sep 25, 2013 50.73 50.93 50.14 50.53 1,519,221 -0.06(-0.12%)
Sep 24, 2013 50.73 50.97 50.34 50.59 1,775,070 -0.19(-0.38%)
Sep 23, 2013 51.11 51.17 50.37 50.79 1,406,748 -0.55(-1.07%)
Sep 20, 2013 51.77 52.05 51.23 51.34 0 -0.48(-0.92%)
Sep 19, 2013 50.88 51.95 50.82 51.82 3,552,091 +1.28(+2.54%)
Sep 18, 2013 50.59 50.70 50.29 50.53 0 +0.01(+0.01%)
Sep 17, 2013 50.40 50.57 50.30 50.52 0 +0.12(+0.25%)
Sep 16, 2013 50.47 50.51 49.67 50.40 0 +0.73(+1.47%)
Sep 13, 2013 49.89 49.90 49.26 49.67 0 -0.03(-0.07%)
Sep 12, 2013 49.62 49.87 49.41 49.71 2,150,413 +0.02(+0.04%)
Sep 11, 2013 49.72 49.90 49.37 49.68 1,776,991 -0.06(-0.11%)
Sep 10, 2013 49.59 49.87 49.17 49.74 1,569,569 +0.61(+1.25%)
Sep 09, 2013 49.10 49.17 48.85 49.13 0 +0.30(+0.61%)
Sep 06, 2013 49.18 49.20 48.26 48.83 0 -0.15(-0.31%)
Sep 05, 2013 48.95 49.31 48.78 48.98 0 +0.08(+0.16%)
Sep 04, 2013 48.94 49.21 48.57 48.90 1,961,681 +0.09(+0.18%)
Sep 03, 2013 48.98 49.40 48.30 48.81 1,472,453 +0.39(+0.80%)
Aug 30, 2013 49.02 49.02 48.31 48.43 0 -0.43(-0.88%)
Aug 29, 2013 48.50 49.19 48.39 48.86 1,186,641 +0.18(+0.37%)
Aug 28, 2013 48.45 49.03 48.37 48.68 0 +0.14(+0.28%)
Aug 27, 2013 48.93 49.17 48.48 48.54 0 -1.03(-2.08%)
Aug 26, 2013 49.95 50.27 49.50 49.57 1,936,272 -0.55(-1.09%)
Aug 23, 2013 50.18 50.20 49.63 50.11 0 -0.03(-0.06%)
Aug 22, 2013 49.71 50.31 49.71 50.14 0 +0.60(+1.21%)
Aug 21, 2013 49.71 50.12 49.33 49.54 1,622,949 -0.57(-1.13%)
Aug 20, 2013 49.55 50.33 49.33 50.11 1,589,505 +0.57(+1.16%)
Aug 19, 2013 50.17 50.22 49.53 49.53 1,228,481 -0.70(-1.39%)
Aug 16, 2013 50.23 50.47 49.82 50.23 0 +0.02(+0.04%)
Aug 15, 2013 50.53 50.66 49.85 50.21 2,747,126 -0.79(-1.56%)
Aug 14, 2013 51.51 51.69 50.89 51.00 0 -0.49(-0.95%)
Aug 13, 2013 53.14 53.14 50.92 51.49 2,039,936 +0.41(+0.80%)
Aug 12, 2013 51.25 51.40 50.84 51.09 1,452,948 -0.48(-0.92%)
Aug 09, 2013 51.59 52.14 51.35 51.56 1,341,822 -0.39(-0.74%)
Aug 08, 2013 51.84 52.05 51.37 51.95 2,067,114 +0.52(+1.01%)
Aug 07, 2013 52.07 52.07 51.32 51.43 2,139,721 -0.65(-1.25%)
Aug 06, 2013 52.33 52.52 51.96 52.08 1,340,781 -0.30(-0.58%)
Aug 05, 2013 52.70 52.70 52.27 52.38 1,298,710 -0.33(-0.63%)
Aug 02, 2013 52.72 52.99 52.33 52.72 1,895,678 -0.28(-0.52%)
Aug 01, 2013 52.49 53.19 52.23 52.99 2,004,479 +1.04(+2.01%)
Jul 31, 2013 51.03 52.45 51.03 51.95 3,474,372 +0.46(+0.90%)
Jul 30, 2013 51.79 52.01 51.41 51.49 2,716,798 -0.04(-0.08%)
Jul 29, 2013 51.24 52.39 51.11 51.53 0 -1.12(-2.12%)
Jul 26, 2013 52.20 52.68 51.83 52.65 0 +0.36(+0.69%)
Jul 25, 2013 52.35 52.84 51.92 52.29 0 +0.08(+0.16%)
Jul 24, 2013 51.51 53.16 51.51 52.20 0 -2.75(-5.00%)
Jul 23, 2013 55.24 55.31 54.91 54.95 0 -0.29(-0.52%)
Jul 22, 2013 54.96 55.31 54.67 55.24 0 +0.57(+1.05%)
Jul 19, 2013 54.19 54.68 53.60 54.67 0 +0.57(+1.06%)
Jul 18, 2013 53.95 54.51 53.95 54.10 0 +0.22(+0.41%)
Jul 17, 2013 54.06 54.06 53.60 53.88 1,151,934 +0.31(+0.58%)
Jul 16, 2013 53.96 54.06 53.47 53.57 0 -0.26(-0.47%)
Jul 15, 2013 53.50 54.10 53.48 53.82 0 +0.35(+0.65%)
Jul 12, 2013 53.45 53.65 52.96 53.48 0 +0.01(+0.01%)
Jul 11, 2013 52.90 53.71 52.83 53.47 3,378,273 +1.30(+2.49%)
Jul 10, 2013 52.61 52.83 51.77 52.17 0 -0.69(-1.31%)
Jul 09, 2013 52.90 52.90 52.36 52.86 0 +0.46(+0.88%)
Jul 08, 2013 52.29 52.61 52.01 52.40 0 +0.36(+0.69%)
Jul 05, 2013 51.67 52.05 51.22 52.04 0 +0.90(+1.77%)
Jul 03, 2013 50.72 51.27 50.53 51.13 0 +0.05(+0.09%)
Jul 02, 2013 50.33 51.27 50.33 51.09 0 +0.22(+0.43%)
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.