Skip to main content

T.Rowe Price Group (NQ: TROW )

117.08 -0.33 (-0.28%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 58.63 58.93 58.32 58.32 1,892,432 +0.14(+0.24%)
Jun 29, 2017 59.35 59.67 57.77 58.18 2,050,590 -0.79(-1.35%)
Jun 28, 2017 58.60 59.16 58.39 58.98 1,769,463 +0.75(+1.28%)
Jun 27, 2017 58.20 58.61 58.02 58.23 983,958 +0.20(+0.35%)
Jun 26, 2017 58.13 58.37 57.75 58.02 1,304,987 +0.07(+0.12%)
Jun 23, 2017 58.18 57.47 57.95 6,096,355 +0.42(+0.74%)
Jun 22, 2017 57.26 57.79 56.94 57.53 1,473,033 +0.13(+0.22%)
Jun 21, 2017 57.85 57.91 57.36 57.40 1,410,518 -0.24(-0.41%)
Jun 20, 2017 58.10 58.10 57.64 57.64 1,276,814 -0.54(-0.93%)
Jun 19, 2017 58.01 58.43 57.72 58.18 1,322,520 +0.53(+0.93%)
Jun 16, 2017 57.67 57.73 57.25 57.65 2,638,851 +0.08(+0.14%)
Jun 15, 2017 56.95 57.68 56.66 57.57 1,465,733 +0.01(+0.01%)
Jun 14, 2017 57.37 57.62 56.74 57.56 1,460,272 -0.09(-0.16%)
Jun 13, 2017 57.91 58.02 57.18 57.66 1,322,690 +0.01(+0.01%)
Jun 12, 2017 57.13 57.69 56.62 57.65 2,224,683 +0.51(+0.89%)
Jun 09, 2017 56.21 57.23 56.15 57.14 2,140,681 +1.02(+1.82%)
Jun 08, 2017 56.15 56.78 56.00 56.12 1,903,971 +0.05(+0.08%)
Jun 07, 2017 55.71 56.15 55.57 56.07 1,665,203 +0.66(+1.18%)
Jun 06, 2017 55.93 56.03 55.20 55.42 1,703,957 -0.64(-1.14%)
Jun 05, 2017 55.85 56.09 55.44 56.06 1,430,988 +0.27(+0.49%)
Jun 02, 2017 55.77 55.92 55.35 55.78 1,946,639 -0.21(-0.38%)
Jun 01, 2017 55.15 56.00 54.75 55.99 2,764,972 +1.06(+1.93%)
May 31, 2017 54.43 54.97 54.28 54.93 3,034,537 +0.51(+0.95%)
May 30, 2017 54.19 54.63 54.11 54.42 1,735,299 +0.06(+0.11%)
May 26, 2017 54.26 54.69 54.26 54.36 1,757,344 +0.03(+0.06%)
May 25, 2017 53.56 54.63 53.26 54.33 3,281,805 +0.76(+1.43%)
May 24, 2017 53.87 54.21 52.73 53.56 6,834,629 -1.86(-3.35%)
May 23, 2017 55.55 55.60 54.96 55.42 1,870,728 -0.19(-0.34%)
May 22, 2017 55.34 55.71 55.09 55.60 1,619,879 +0.52(+0.95%)
May 19, 2017 54.39 55.18 54.15 55.08 1,397,203 +0.72(+1.32%)
May 18, 2017 54.00 54.57 53.89 54.36 2,100,115 +0.37(+0.69%)
May 17, 2017 55.06 55.29 53.76 53.99 2,868,017 -2.03(-3.62%)
May 16, 2017 56.11 56.22 55.42 56.02 1,778,917 -0.17(-0.31%)
May 15, 2017 55.57 56.51 55.57 56.19 1,763,062 +0.62(+1.11%)
May 12, 2017 55.48 55.75 55.28 55.57 1,630,640 +0.01(+0.01%)
May 11, 2017 55.57 56.17 55.39 55.57 2,003,302 -0.62(-1.11%)
May 10, 2017 55.67 56.19 55.64 56.19 2,065,556 +0.41(+0.74%)
May 09, 2017 55.52 55.84 55.22 55.78 2,417,453 +0.37(+0.66%)
May 08, 2017 56.03 56.15 54.98 55.41 2,855,105 -0.66(-1.18%)
May 05, 2017 56.10 56.10 55.65 56.07 1,572,463 +0.09(+0.17%)
May 04, 2017 56.28 56.30 55.67 55.98 2,014,358 -0.06(-0.11%)
May 03, 2017 55.69 56.06 55.35 56.04 2,264,997 +0.37(+0.67%)
May 02, 2017 55.29 55.67 54.93 55.67 1,892,469 +0.59(+1.08%)
May 01, 2017 55.56 55.65 54.97 55.07 2,947,023 -0.21(-0.38%)
Apr 28, 2017 55.01 55.31 54.72 55.28 3,745,929 +0.29(+0.52%)
Apr 27, 2017 54.99 55.12 54.60 55.00 1,575,326 +0.28(+0.51%)
Apr 26, 2017 54.20 55.12 54.15 54.72 2,861,500 +0.44(+0.82%)
Apr 25, 2017 55.38 53.87 54.27 5,455,136 -2.37(-4.19%)
Apr 24, 2017 56.91 57.00 56.53 56.64 2,438,012 +0.65(+1.17%)
Apr 21, 2017 56.45 56.55 55.81 55.99 1,468,296 -0.40(-0.71%)
Apr 20, 2017 56.39 56.55 55.88 56.38 2,708,794 +0.39(+0.70%)
Apr 19, 2017 55.83 56.27 55.67 55.99 2,530,089 +0.42(+0.76%)
Apr 18, 2017 55.36 56.17 55.32 55.57 1,677,276 -0.16(-0.29%)
Apr 17, 2017 54.97 55.77 54.82 55.74 2,028,032 +0.94(+1.72%)
Apr 13, 2017 54.83 55.40 54.50 54.79 2,236,731 -0.15(-0.27%)
Apr 12, 2017 54.36 55.50 54.36 54.94 2,906,105 +0.36(+0.66%)
Apr 11, 2017 54.59 54.72 53.82 54.58 3,491,189 -0.21(-0.38%)
Apr 10, 2017 55.23 54.20 54.79 5,759,776 +0.44(+0.80%)
Apr 07, 2017 53.95 54.63 53.69 54.36 2,173,804 +0.29(+0.53%)
Apr 06, 2017 53.78 54.33 53.43 54.07 2,476,212 +0.37(+0.70%)
Apr 05, 2017 53.58 54.32 53.37 53.69 2,797,135 +0.46(+0.86%)
Apr 04, 2017 52.92 53.25 52.79 53.23 2,029,422 +0.05(+0.09%)
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.