T.Rowe Price Group (NQ: TROW )

121.92 +1.06 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 112.10 112.90 110.37 111.33 1,840,622 +0.63(+0.57%)
Sep 29, 2020 110.82 112.33 110.27 110.70 1,251,112 -0.92(-0.83%)
Sep 28, 2020 110.50 112.08 110.20 111.62 1,298,589 +2.89(+2.66%)
Sep 25, 2020 106.75 109.30 106.47 108.73 885,295 +1.55(+1.45%)
Sep 24, 2020 106.90 108.14 105.56 107.17 1,326,317 +0.47(+0.44%)
Sep 23, 2020 109.50 109.86 106.57 106.70 1,404,895 -2.25(-2.06%)
Sep 22, 2020 108.18 109.54 106.81 108.95 1,622,080 +0.64(+0.59%)
Sep 21, 2020 109.84 110.95 106.62 108.31 1,900,182 -2.80(-2.52%)
Sep 18, 2020 110.28 111.99 110.28 111.12 1,887,026 +0.44(+0.40%)
Sep 17, 2020 111.13 112.44 109.45 110.67 1,905,697 -0.62(-0.56%)
Sep 16, 2020 110.49 112.15 109.91 111.30 1,603,579 +1.25(+1.14%)
Sep 15, 2020 110.93 111.84 109.84 110.05 1,172,458 -0.58(-0.53%)
Sep 14, 2020 109.23 110.95 109.23 110.63 1,247,564 +2.23(+2.06%)
Sep 11, 2020 108.32 109.31 107.60 108.40 1,056,859 +0.09(+0.08%)
Sep 10, 2020 111.30 111.56 108.04 108.31 1,062,349 -3.10(-2.79%)
Sep 09, 2020 111.29 112.12 110.35 111.42 1,074,045 +1.10(+1.00%)
Sep 08, 2020 113.42 114.02 109.88 110.31 1,471,200 -3.72(-3.26%)
Sep 04, 2020 117.86 118.37 112.99 114.03 1,292,683 -2.42(-2.08%)
Sep 03, 2020 121.83 122.11 115.81 116.45 1,132,766 -5.22(-4.29%)
Sep 02, 2020 120.06 122.12 119.53 121.67 874,904 +1.69(+1.41%)
Sep 01, 2020 119.98 120.32 118.80 119.98 888,036 -0.03(-0.02%)
Aug 31, 2020 119.79 120.50 118.31 120.01 1,545,310 +0.09(+0.07%)
Aug 28, 2020 119.40 119.93 118.25 119.92 856,646 +0.84(+0.70%)
Aug 27, 2020 117.15 120.24 116.78 119.09 1,298,489 +1.68(+1.43%)
Aug 26, 2020 117.20 118.13 116.17 117.41 745,480 +0.38(+0.32%)
Aug 25, 2020 117.41 118.10 116.67 117.03 679,909 -0.16(-0.13%)
Aug 24, 2020 117.21 117.43 116.39 117.18 730,554 +0.96(+0.82%)
Aug 21, 2020 116.73 117.34 115.64 116.23 885,762 -1.28(-1.09%)
Aug 20, 2020 117.58 118.52 117.38 117.50 704,304 -0.72(-0.61%)
Aug 19, 2020 118.39 119.36 117.92 118.23 771,459 -0.09(-0.07%)
Aug 18, 2020 118.77 119.30 118.15 118.31 628,166 -0.64(-0.54%)
Aug 17, 2020 118.17 119.11 117.85 118.95 1,318,496 +0.90(+0.76%)
Aug 14, 2020 117.60 118.81 117.31 118.05 809,783 -0.27(-0.23%)
Aug 13, 2020 118.29 119.18 117.90 118.33 948,205 -1.03(-0.86%)
Aug 12, 2020 120.85 122.86 118.68 119.36 1,295,183 -0.44(-0.37%)
Aug 11, 2020 120.61 121.27 119.31 119.80 907,602 +0.26(+0.22%)
Aug 10, 2020 120.56 120.56 118.92 119.54 880,505 -0.84(-0.70%)
Aug 07, 2020 119.43 121.08 118.86 120.37 1,286,187 +1.27(+1.06%)
Aug 06, 2020 119.87 119.87 117.58 119.11 1,193,483 -0.70(-0.58%)
Aug 05, 2020 117.67 120.66 117.67 119.80 1,167,504 +1.62(+1.37%)
Aug 04, 2020 118.56 118.92 117.59 118.18 1,090,821 -0.27(-0.23%)
Aug 03, 2020 119.26 119.86 118.01 118.45 1,148,725 -0.60(-0.51%)
Jul 31, 2020 115.67 119.24 114.83 119.05 2,927,678 +3.13(+2.70%)
Jul 30, 2020 115.38 116.53 114.38 115.92 1,141,749 -1.16(-0.99%)
Jul 29, 2020 116.38 119.11 116.13 117.09 1,464,552 +1.63(+1.41%)
Jul 28, 2020 116.17 116.27 114.54 115.46 1,173,189 -0.23(-0.20%)
Jul 27, 2020 113.67 116.32 113.19 115.69 1,243,506 +0.20(+0.17%)
Jul 24, 2020 116.54 116.80 114.87 115.49 1,159,053 -0.09(-0.07%)
Jul 23, 2020 117.47 118.33 115.31 115.58 1,401,594 -1.84(-1.56%)
Jul 22, 2020 116.23 117.56 115.97 117.42 986,036 +1.08(+0.93%)
Jul 21, 2020 115.39 117.55 115.18 116.34 1,175,076 +0.63(+0.54%)
Jul 20, 2020 114.48 115.92 114.24 115.71 989,878 +0.39(+0.34%)
Jul 17, 2020 113.79 115.75 113.04 115.32 1,142,002 +1.47(+1.29%)
Jul 16, 2020 112.87 114.83 112.87 113.86 1,144,505 +0.01(+0.01%)
Jul 15, 2020 115.37 115.37 112.86 113.85 1,042,409 +1.22(+1.09%)
Jul 14, 2020 110.99 112.85 110.21 112.62 1,321,934 +2.16(+1.96%)
Jul 13, 2020 110.98 111.85 110.05 110.46 1,737,608 +0.74(+0.68%)
Jul 10, 2020 106.25 109.81 106.20 109.72 1,069,735 +3.83(+3.61%)
Jul 09, 2020 107.13 107.26 104.01 105.89 1,226,323 -1.20(-1.12%)
Jul 08, 2020 106.47 107.85 106.29 107.09 1,392,845 +1.09(+1.02%)
Jul 07, 2020 106.57 107.68 105.48 106.00 1,592,247 -1.98(-1.84%)
Jul 06, 2020 108.57 109.13 107.67 107.98 852,658 +2.18(+2.06%)
Jul 02, 2020 107.63 108.34 105.49 105.80 1,236,656 +0.19(+0.18%)
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.