T.Rowe Price Group (NQ: TROW )

108.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 103.21 106.22 102.55 105.39 1,741,143 +2.29(+2.22%)
Jun 29, 2020 102.57 103.19 101.40 103.11 1,133,732 +1.61(+1.58%)
Jun 26, 2020 103.70 103.84 101.24 101.50 2,202,486 -3.06(-2.93%)
Jun 25, 2020 103.06 104.90 102.34 104.57 1,216,647 +1.27(+1.23%)
Jun 24, 2020 107.03 107.03 103.20 103.30 1,643,817 -3.90(-3.64%)
Jun 23, 2020 109.02 109.02 107.11 107.19 1,273,709 +0.17(+0.16%)
Jun 22, 2020 109.54 109.59 106.93 107.03 1,530,102 -2.73(-2.49%)
Jun 19, 2020 107.78 110.61 105.82 109.76 4,089,060 +2.59(+2.41%)
Jun 18, 2020 105.93 108.19 105.82 107.17 1,038,011 +0.22(+0.21%)
Jun 17, 2020 106.03 108.54 106.03 106.95 1,194,647 +0.38(+0.36%)
Jun 16, 2020 108.92 109.02 104.91 106.56 1,109,070 +1.12(+1.06%)
Jun 15, 2020 100.48 106.39 99.96 105.45 1,509,336 +2.24(+2.17%)
Jun 12, 2020 104.33 104.75 101.45 103.20 1,234,944 +2.31(+2.29%)
Jun 11, 2020 105.90 106.29 100.75 100.89 1,737,286 -7.39(-6.83%)
Jun 10, 2020 108.82 109.67 107.50 108.28 1,281,618 -0.67(-0.61%)
Jun 09, 2020 108.49 109.84 108.33 108.95 988,611 -1.80(-1.63%)
Jun 08, 2020 109.26 110.88 108.99 110.76 1,286,754 +2.11(+1.94%)
Jun 05, 2020 110.27 111.80 108.28 108.65 1,841,782 +1.64(+1.53%)
Jun 04, 2020 106.96 107.86 105.68 107.01 1,465,921 -0.98(-0.91%)
Jun 03, 2020 105.25 108.27 104.55 108.00 1,411,038 +3.85(+3.70%)
Jun 02, 2020 103.97 105.01 103.08 104.14 1,309,878 +0.92(+0.89%)
Jun 01, 2020 103.36 104.12 101.99 103.22 946,897 +0.82(+0.80%)
May 29, 2020 101.80 102.57 100.44 102.40 2,652,809 +0.20(+0.20%)
May 28, 2020 104.15 104.74 101.96 102.19 1,284,742 -1.53(-1.47%)
May 27, 2020 105.00 105.00 102.19 103.72 1,282,209 +2.04(+2.01%)
May 26, 2020 100.85 102.76 99.51 101.68 1,939,131 +4.20(+4.31%)
May 22, 2020 97.45 97.87 96.03 97.48 1,005,843 +0.56(+0.58%)
May 21, 2020 96.58 98.54 96.34 96.92 990,408 -0.35(-0.36%)
May 20, 2020 97.50 98.66 96.79 97.26 1,384,962 +0.55(+0.57%)
May 19, 2020 98.73 100.23 96.65 96.71 1,209,392 -2.57(-2.58%)
May 18, 2020 99.09 100.33 97.72 99.28 1,591,858 +3.14(+3.27%)
May 15, 2020 94.28 96.24 93.75 96.14 2,123,853 +0.80(+0.84%)
May 14, 2020 90.23 95.43 89.40 95.34 2,055,887 +3.92(+4.29%)
May 13, 2020 95.94 96.58 90.43 91.42 3,329,129 -4.07(-4.27%)
May 12, 2020 97.09 99.88 95.11 95.49 2,620,670 +0.07(+0.07%)
May 11, 2020 94.95 96.84 94.30 95.43 1,050,178 -1.18(-1.22%)
May 08, 2020 96.56 96.98 95.31 96.60 787,176 +2.30(+2.44%)
May 07, 2020 92.89 94.91 92.66 94.30 1,172,472 +2.66(+2.90%)
May 06, 2020 92.22 93.43 91.29 91.64 996,490 -1.24(-1.34%)
May 05, 2020 92.83 94.44 92.78 92.89 1,073,811 +0.16(+0.17%)
May 04, 2020 93.25 93.78 92.03 92.73 1,147,759 -0.81(-0.86%)
May 01, 2020 95.73 95.73 93.16 93.54 1,311,055 -4.40(-4.49%)
Apr 30, 2020 96.84 99.52 96.84 97.93 1,822,213 -1.09(-1.10%)
Apr 29, 2020 98.82 101.21 97.65 99.03 1,808,118 +2.57(+2.66%)
Apr 28, 2020 93.16 97.44 92.51 96.46 2,391,357 +6.26(+6.94%)
Apr 27, 2020 86.35 90.42 85.85 90.20 1,695,828 +5.22(+6.14%)
Apr 24, 2020 84.61 85.47 83.44 84.98 892,613 +1.00(+1.19%)
Apr 23, 2020 85.36 86.31 83.87 83.98 935,490 -1.25(-1.46%)
Apr 22, 2020 85.64 85.91 83.93 85.23 881,943 +1.51(+1.80%)
Apr 21, 2020 84.03 85.13 83.26 83.72 1,074,347 -1.95(-2.27%)
Apr 20, 2020 85.79 86.96 84.53 85.67 1,416,801 -1.98(-2.26%)
Apr 17, 2020 87.40 88.34 86.40 87.65 2,715,741 +3.35(+3.97%)
Apr 16, 2020 83.71 84.64 81.66 84.31 2,249,194 +0.47(+0.57%)
Apr 15, 2020 85.46 85.46 82.99 83.83 1,450,208 -2.50(-2.89%)
Apr 14, 2020 89.75 90.12 86.19 86.33 2,958,033 -0.26(-0.30%)
Apr 13, 2020 90.54 90.54 84.82 86.59 1,407,388 -2.47(-2.78%)
Apr 09, 2020 90.17 92.08 88.35 89.07 2,093,154 -0.30(-0.33%)
Apr 08, 2020 86.45 89.78 85.18 89.36 1,508,937 +3.06(+3.54%)
Apr 07, 2020 90.14 90.62 86.04 86.30 1,675,546 -0.68(-0.78%)
Apr 06, 2020 84.93 87.61 82.82 86.98 1,917,403 +6.36(+7.89%)
Apr 03, 2020 81.47 83.38 79.66 80.62 1,368,555 -1.65(-2.01%)
Apr 02, 2020 78.75 82.96 78.59 82.27 1,678,465 +2.77(+3.48%)
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.