T.Rowe Price Group (NQ: TROW )

108.13 +0.21 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.858 3.861 3.716 3.790 3,475,972 -0.08(-2.08%)
Sep 27, 2002 3.942 4.009 3.845 3.870 2,001,088 -0.13(-3.15%)
Sep 26, 2002 3.893 4.021 3.867 3.996 2,047,847 +0.10(+2.69%)
Sep 25, 2002 3.822 3.930 3.749 3.892 2,956,684 +0.08(+2.11%)
Sep 24, 2002 3.795 3.933 3.795 3.811 3,445,694 -0.05(-1.34%)
Sep 23, 2002 3.834 3.884 3.746 3.863 2,998,602 +0.02(+0.55%)
Sep 20, 2002 3.968 3.980 3.834 3.842 3,997,566 -0.00(-0.04%)
Sep 19, 2002 3.969 3.969 3.842 3.843 3,707,791 -0.17(-4.35%)
Sep 18, 2002 3.928 4.062 3.890 4.018 1,651,225 +0.04(+0.95%)
Sep 17, 2002 4.107 4.145 3.971 3.980 1,931,937 -0.12(-2.93%)
Sep 16, 2002 4.088 4.123 4.031 4.100 1,348,223 +0.00(+0.00%)
Sep 13, 2002 4.030 4.118 4.028 4.100 2,022,603 -0.01(-0.19%)
Sep 12, 2002 4.236 4.252 4.077 4.107 4,220,955 -0.14(-3.19%)
Sep 11, 2002 4.323 4.403 4.239 4.242 2,057,053 -0.05(-1.28%)
Sep 10, 2002 4.364 4.364 4.233 4.297 1,493,611 -0.02(-0.45%)
Sep 09, 2002 4.165 4.347 4.077 4.317 126,578,608 +0.15(+3.61%)
Sep 06, 2002 4.116 4.192 4.100 4.167 1,125,509 +0.11(+2.66%)
Sep 05, 2002 4.071 4.085 3.998 4.059 1,736,339 -0.10(-2.45%)
Sep 04, 2002 4.085 4.180 4.032 4.160 1,826,564 +0.12(+3.01%)
Sep 03, 2002 4.276 4.277 4.024 4.039 2,405,332 -0.26(-5.97%)
Aug 30, 2002 4.261 4.384 4.246 4.296 1,169,963 -0.00(-0.11%)
Aug 29, 2002 4.171 4.323 4.127 4.300 1,604,038 +0.06(+1.51%)
Aug 28, 2002 4.347 4.403 4.164 4.236 1,143,969 -0.15(-3.33%)
Aug 27, 2002 4.344 4.461 4.343 4.382 2,483,166 -0.00(-0.10%)
Aug 26, 2002 4.279 4.403 4.238 4.387 927,270 +0.11(+2.52%)
Aug 23, 2002 4.344 4.369 4.259 4.279 881,012 -0.09(-2.12%)
Aug 22, 2002 4.344 4.411 4.271 4.372 2,861,190 +0.04(+0.84%)
Aug 21, 2002 4.297 4.384 4.153 4.335 1,730,294 +0.05(+1.28%)
Aug 20, 2002 4.350 4.361 4.262 4.280 1,994,077 +0.12(+2.85%)
Aug 16, 2002 4.209 4.229 4.145 4.162 1,369,653 -0.06(-1.33%)
Aug 15, 2002 4.168 4.282 4.110 4.218 2,535,592 +0.02(+0.40%)
Aug 14, 2002 4.022 4.201 3.960 4.201 2,374,830 +0.18(+4.45%)
Aug 13, 2002 4.130 4.230 4.016 4.022 1,372,508 -0.13(-3.04%)
Aug 12, 2002 4.126 4.180 4.031 4.148 1,147,452 +0.30(+7.73%)
Aug 07, 2002 3.826 3.946 3.759 3.851 1,410,004 +0.04(+0.96%)
Aug 06, 2002 3.690 3.907 3.675 3.814 1,695,205 +0.15(+4.10%)
Aug 05, 2002 3.842 3.864 3.653 3.664 2,704,066 -0.23(-5.93%)
Aug 02, 2002 4.031 4.044 3.858 3.895 2,976,135 -0.09(-2.29%)
Aug 01, 2002 4.080 4.116 3.971 3.986 2,540,459 -0.12(-2.89%)
Jul 31, 2002 4.167 4.192 4.053 4.104 2,678,764 -0.05(-1.13%)
Jul 30, 2002 4.121 4.214 3.978 4.151 3,058,875 +0.05(+1.18%)
Jul 29, 2002 3.820 4.121 3.796 4.103 2,505,558 +0.33(+8.69%)
Jul 26, 2002 3.731 3.801 3.656 3.775 2,443,210 +0.04(+1.06%)
Jul 25, 2002 3.778 3.842 3.665 3.735 3,273,502 -0.06(-1.60%)
Jul 24, 2002 3.503 3.805 3.265 3.796 4,626,873 +0.24(+6.66%)
Jul 23, 2002 3.825 3.837 3.509 3.559 3,233,945 -0.18(-4.83%)
Jul 22, 2002 3.761 3.872 3.740 3.740 3,498,693 -0.10(-2.49%)
Jul 19, 2002 4.094 4.094 3.767 3.836 6,349,346 -0.54(-12.29%)
Jul 17, 2002 4.367 4.519 4.262 4.373 2,643,201 -0.10(-2.27%)
Jul 12, 2002 4.467 4.563 4.417 4.475 1,577,293 -0.02(-0.47%)
Jul 11, 2002 4.469 4.525 4.376 4.496 1,227,259 +0.01(+0.14%)
Jul 10, 2002 4.649 4.707 4.469 4.490 2,733,426 -0.06(-1.40%)
Jul 09, 2002 4.832 4.832 4.554 4.554 3,202,662 -0.27(-5.60%)
Jul 08, 2002 4.965 4.965 4.824 4.824 1,372,146 -0.14(-2.84%)
Jul 05, 2002 4.737 4.994 4.700 4.965 1,056,029 +0.26(+5.45%)
Jul 04, 2002 4.754 4.809 4.623 4.709 1,508,142 +0.00(+0.00%)
Jul 03, 2002 4.754 4.809 4.623 4.709 1,508,142 -0.05(-0.99%)
Jul 02, 2002 4.882 4.883 4.722 4.756 2,041,590 -0.11(-2.25%)
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.