Skip to main content

T.Rowe Price Group (NQ: TROW )

109.86 -1.95 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 4.431 4.620 4.430 4.610 1,350,014 +0.18(+4.10%)
Nov 26, 2002 4.499 4.574 4.424 4.428 2,443,629 -0.18(-3.97%)
Nov 25, 2002 4.566 4.643 4.535 4.611 1,828,804 +0.04(+0.79%)
Nov 22, 2002 4.550 4.617 4.461 4.575 2,484,639 +0.03(+0.63%)
Nov 21, 2002 4.326 4.602 4.319 4.547 2,829,061 +0.23(+5.24%)
Nov 20, 2002 4.140 4.347 4.140 4.320 2,057,529 +0.13(+3.08%)
Nov 19, 2002 4.166 4.221 4.133 4.191 1,558,734 -0.00(-0.11%)
Nov 18, 2002 4.289 4.331 4.190 4.196 1,433,368 -0.10(-2.37%)
Nov 15, 2002 4.244 4.328 4.205 4.298 1,525,392 +0.02(+0.53%)
Nov 14, 2002 4.083 4.275 4.083 4.275 2,446,629 +0.20(+5.01%)
Nov 13, 2002 4.067 4.171 3.972 4.071 3,037,448 -0.01(-0.18%)
Nov 12, 2002 3.960 4.113 3.914 4.079 3,119,136 +0.12(+3.03%)
Nov 11, 2002 4.071 4.079 3.950 3.959 3,108,800 -0.15(-3.65%)
Nov 08, 2002 4.154 4.206 4.068 4.109 1,750,783 -0.05(-1.15%)
Nov 07, 2002 4.316 4.368 4.142 4.157 2,278,253 -0.22(-5.00%)
Nov 06, 2002 4.316 4.386 4.227 4.376 3,107,133 +0.07(+1.53%)
Nov 05, 2002 4.403 4.424 4.238 4.310 3,337,192 -0.08(-1.84%)
Nov 04, 2002 4.301 4.476 4.274 4.391 3,098,464 +0.07(+1.74%)
Nov 01, 2002 4.197 4.320 4.116 4.316 2,979,766 +0.08(+1.95%)
Oct 31, 2002 4.154 4.257 4.079 4.233 3,750,632 +0.07(+1.73%)
Oct 30, 2002 4.088 4.194 4.025 4.161 3,255,171 +0.07(+1.76%)
Oct 29, 2002 4.070 4.122 3.996 4.089 3,037,448 -0.18(-4.28%)
Oct 28, 2002 4.199 4.340 4.176 4.272 2,799,720 +0.08(+1.90%)
Oct 25, 2002 3.896 4.217 3.894 4.193 3,995,028 +0.17(+4.17%)
Oct 24, 2002 4.232 4.259 4.023 4.025 3,074,297 -0.09(-2.19%)
Oct 23, 2002 4.119 4.139 3.957 4.115 1,975,431 +0.01(+0.15%)
Oct 22, 2002 4.218 4.229 4.067 4.109 3,099,797 -0.18(-4.16%)
Oct 21, 2002 4.071 4.296 4.004 4.287 3,711,955 +0.03(+0.60%)
Oct 18, 2002 4.200 4.292 4.182 4.262 2,410,083 +0.02(+0.57%)
Oct 17, 2002 4.097 4.283 4.080 4.238 3,551,890 +0.23(+5.76%)
Oct 16, 2002 4.109 4.113 3.968 4.007 2,548,209 -0.13(-3.12%)
Oct 15, 2002 3.959 4.169 3.906 4.136 4,048,708 +0.36(+9.49%)
Oct 14, 2002 3.556 3.805 3.547 3.778 2,813,390 +0.05(+1.33%)
Oct 11, 2002 3.524 3.820 3.520 3.728 4,305,121 +0.21(+5.92%)
Oct 10, 2002 3.215 3.520 3.187 3.520 3,201,490 +0.30(+9.42%)
Oct 09, 2002 3.409 3.430 3.215 3.217 4,509,387 -0.25(-7.30%)
Oct 08, 2002 3.254 3.537 3.254 3.470 4,411,468 +0.21(+6.39%)
Oct 07, 2002 3.425 3.496 3.217 3.262 4,632,859 -0.19(-5.43%)
Oct 04, 2002 3.590 3.698 3.434 3.449 3,643,864 -0.19(-5.19%)
Oct 03, 2002 3.827 3.847 3.592 3.638 5,352,711 -0.13(-3.58%)
Oct 02, 2002 3.899 3.924 3.767 3.773 5,109,731 -0.13(-3.27%)
Oct 01, 2002 3.779 3.911 3.629 3.901 3,794,643 +0.16(+4.21%)
Sep 30, 2002 3.811 3.814 3.670 3.743 3,519,572 -0.08(-2.08%)
Sep 27, 2002 3.893 3.959 3.797 3.823 2,026,188 -0.12(-3.15%)
Sep 26, 2002 3.845 3.971 3.820 3.947 2,073,533 +0.10(+2.69%)
Sep 25, 2002 3.775 3.881 3.703 3.844 2,993,770 +0.08(+2.11%)
Sep 24, 2002 3.748 3.884 3.748 3.764 3,488,914 -0.05(-1.34%)
Sep 23, 2002 3.787 3.836 3.700 3.815 3,036,214 +0.02(+0.55%)
Sep 20, 2002 3.918 3.930 3.787 3.794 4,047,708 -0.00(-0.04%)
Sep 19, 2002 3.920 3.920 3.794 3.796 3,754,299 -0.17(-4.35%)
Sep 18, 2002 3.880 4.011 3.842 3.968 1,671,937 +0.04(+0.95%)
Sep 17, 2002 4.056 4.094 3.921 3.930 1,956,170 -0.12(-2.93%)
Sep 16, 2002 4.037 4.071 3.981 4.049 1,365,134 +0.00(+0.00%)
Sep 13, 2002 3.980 4.067 3.978 4.049 2,047,973 -0.01(-0.18%)
Sep 12, 2002 4.184 4.199 4.026 4.056 4,273,900 -0.13(-3.19%)
Sep 11, 2002 4.269 4.349 4.187 4.190 2,082,856 -0.05(-1.28%)
Sep 10, 2002 4.310 4.310 4.181 4.244 1,512,345 -0.02(-0.45%)
Sep 09, 2002 4.113 4.293 4.026 4.263 128,166,320 +0.15(+3.61%)
Sep 06, 2002 4.065 4.140 4.049 4.115 1,139,626 +0.11(+2.66%)
Sep 05, 2002 4.020 4.034 3.948 4.008 1,758,119 -0.10(-2.45%)
Sep 04, 2002 4.034 4.128 3.982 4.109 1,849,476 +0.12(+3.01%)
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.