Skip to main content

T.Rowe Price Group (NQ: TROW )

117.04 +2.14 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 58.60 58.89 58.28 58.29 1,893,512 +0.14(+0.24%)
Jun 29, 2017 59.31 59.63 57.73 58.15 2,051,761 -0.79(-1.35%)
Jun 28, 2017 58.56 59.12 58.36 58.94 1,770,473 +0.75(+1.28%)
Jun 27, 2017 58.16 58.58 57.98 58.20 984,520 +0.20(+0.35%)
Jun 26, 2017 58.09 58.34 57.72 57.99 1,305,732 +0.07(+0.12%)
Jun 23, 2017 58.15 57.44 57.92 6,099,835 +0.42(+0.74%)
Jun 22, 2017 57.23 57.76 56.91 57.50 1,473,873 +0.13(+0.22%)
Jun 21, 2017 57.82 57.87 57.32 57.37 1,411,323 -0.24(-0.41%)
Jun 20, 2017 58.07 58.07 57.61 57.61 1,277,542 -0.54(-0.93%)
Jun 19, 2017 57.98 58.40 57.69 58.15 1,323,275 +0.53(+0.93%)
Jun 16, 2017 57.64 57.69 57.21 57.61 2,640,357 +0.08(+0.14%)
Jun 15, 2017 56.92 57.65 56.62 57.54 1,466,569 +0.01(+0.01%)
Jun 14, 2017 57.34 57.58 56.70 57.53 1,461,105 -0.09(-0.16%)
Jun 13, 2017 57.88 57.98 57.15 57.62 1,323,445 +0.01(+0.01%)
Jun 12, 2017 57.10 57.65 56.59 57.61 2,225,953 +0.51(+0.89%)
Jun 09, 2017 56.18 57.19 56.12 57.11 2,141,903 +1.02(+1.82%)
Jun 08, 2017 56.12 56.75 55.97 56.09 1,905,058 +0.05(+0.08%)
Jun 07, 2017 55.67 56.12 55.53 56.04 1,666,153 +0.65(+1.18%)
Jun 06, 2017 55.90 55.99 55.17 55.39 1,704,929 -0.64(-1.14%)
Jun 05, 2017 55.81 56.06 55.41 56.02 1,431,805 +0.27(+0.49%)
Jun 02, 2017 55.74 55.89 55.32 55.75 1,947,750 -0.21(-0.38%)
Jun 01, 2017 55.12 55.97 54.72 55.96 2,766,550 +1.06(+1.93%)
May 31, 2017 54.40 54.94 54.25 54.90 3,036,269 +0.51(+0.95%)
May 30, 2017 54.16 54.60 54.08 54.39 1,736,290 +0.06(+0.11%)
May 26, 2017 54.22 54.66 54.22 54.33 1,758,347 +0.03(+0.06%)
May 25, 2017 53.53 54.60 53.23 54.29 3,283,678 +0.76(+1.43%)
May 24, 2017 53.83 54.18 52.70 53.53 6,838,530 -1.85(-3.35%)
May 23, 2017 55.52 55.56 54.93 55.39 1,871,796 -0.19(-0.34%)
May 22, 2017 55.31 55.67 55.06 55.57 1,620,804 +0.52(+0.95%)
May 19, 2017 54.36 55.14 54.12 55.05 1,398,000 +0.72(+1.32%)
May 18, 2017 53.97 54.54 53.86 54.33 2,101,314 +0.37(+0.69%)
May 17, 2017 55.03 55.26 53.73 53.96 2,869,653 -2.03(-3.62%)
May 16, 2017 56.08 56.19 55.39 55.99 1,779,933 -0.17(-0.31%)
May 15, 2017 55.54 56.48 55.54 56.16 1,764,068 +0.62(+1.11%)
May 12, 2017 55.45 55.72 55.25 55.54 1,631,571 +0.01(+0.01%)
May 11, 2017 55.53 56.14 55.36 55.53 2,004,445 -0.62(-1.11%)
May 10, 2017 55.63 56.16 55.60 56.16 2,066,735 +0.41(+0.74%)
May 09, 2017 55.49 55.81 55.19 55.74 2,418,832 +0.37(+0.66%)
May 08, 2017 56.00 56.12 54.95 55.38 2,856,735 -0.66(-1.18%)
May 05, 2017 56.07 56.07 55.62 56.04 1,573,361 +0.09(+0.17%)
May 04, 2017 56.25 56.27 55.63 55.95 2,015,507 -0.06(-0.11%)
May 03, 2017 55.66 56.02 55.32 56.01 2,266,289 +0.37(+0.67%)
May 02, 2017 55.26 55.64 54.89 55.63 1,893,549 +0.59(+1.08%)
May 01, 2017 55.53 55.62 54.94 55.04 2,948,705 -0.21(-0.38%)
Apr 28, 2017 54.98 55.28 54.69 55.25 3,748,067 +0.29(+0.52%)
Apr 27, 2017 54.96 55.09 54.57 54.96 1,576,226 +0.28(+0.51%)
Apr 26, 2017 54.17 55.09 54.12 54.68 2,863,133 +0.44(+0.82%)
Apr 25, 2017 55.35 53.84 54.24 5,458,249 -2.37(-4.19%)
Apr 24, 2017 56.87 56.97 56.50 56.61 2,439,403 +0.65(+1.17%)
Apr 21, 2017 56.41 56.52 55.78 55.95 1,469,134 -0.40(-0.71%)
Apr 20, 2017 56.36 56.52 55.85 56.35 2,710,340 +0.39(+0.70%)
Apr 19, 2017 55.80 56.23 55.64 55.96 2,531,533 +0.42(+0.76%)
Apr 18, 2017 55.33 56.13 55.29 55.54 1,678,234 -0.16(-0.29%)
Apr 17, 2017 54.94 55.74 54.79 55.70 2,029,189 +0.94(+1.72%)
Apr 13, 2017 54.80 55.37 54.47 54.76 2,238,008 -0.15(-0.27%)
Apr 12, 2017 54.33 55.47 54.33 54.91 2,907,764 +0.36(+0.66%)
Apr 11, 2017 54.56 54.68 53.79 54.55 3,493,181 -0.21(-0.38%)
Apr 10, 2017 55.20 54.17 54.76 5,763,064 +0.44(+0.80%)
Apr 07, 2017 53.92 54.60 53.66 54.33 2,175,044 +0.29(+0.53%)
Apr 06, 2017 53.75 54.29 53.40 54.04 2,477,625 +0.37(+0.70%)
Apr 05, 2017 53.55 54.29 53.34 53.66 2,798,731 +0.46(+0.86%)
Apr 04, 2017 52.89 53.22 52.76 53.20 2,030,580 +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.