Skip to main content

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 (%)
Jan 31, 2018 90.39 90.60 88.73 89.72 5,159,529 -0.71(-0.78%)
Jan 30, 2018 92.43 92.43 89.22 90.43 2,986,756 -4.05(-4.29%)
Jan 29, 2018 96.43 96.51 94.26 94.48 2,690,508 -1.96(-2.03%)
Jan 26, 2018 94.75 96.44 94.16 96.44 1,985,147 +2.12(+2.25%)
Jan 25, 2018 94.97 95.09 93.82 94.32 1,495,328 -0.29(-0.31%)
Jan 24, 2018 95.34 95.74 93.64 94.61 1,475,275 -0.30(-0.31%)
Jan 23, 2018 94.44 95.13 94.04 94.91 1,530,828 +0.55(+0.58%)
Jan 22, 2018 94.73 95.02 93.88 94.36 1,746,719 +0.04(+0.04%)
Jan 19, 2018 93.48 95.00 93.11 94.32 2,139,847 +1.25(+1.35%)
Jan 18, 2018 93.28 93.69 92.83 93.07 1,802,062 -0.47(-0.51%)
Jan 17, 2018 92.50 93.96 92.09 93.54 1,978,294 +1.54(+1.67%)
Jan 16, 2018 93.65 94.55 91.89 92.01 2,112,622 -0.71(-0.76%)
Jan 12, 2018 92.71 92.71 92.71 0 +1.84(+2.03%)
Jan 11, 2018 89.91 90.88 88.69 90.87 2,434,761 +0.63(+0.70%)
Jan 10, 2018 89.94 90.58 89.41 90.24 1,298,993 +0.42(+0.47%)
Jan 09, 2018 89.32 90.16 88.94 89.82 1,658,733 +1.50(+1.70%)
Jan 08, 2018 86.98 88.59 86.42 88.32 2,084,681 +2.13(+2.47%)
Jan 05, 2018 84.82 86.34 84.64 86.19 1,335,307 +1.54(+1.82%)
Jan 04, 2018 84.50 85.36 84.39 84.64 962,399 +0.66(+0.78%)
Jan 03, 2018 83.19 84.08 83.00 83.98 1,455,374 +1.13(+1.37%)
Jan 02, 2018 83.94 84.39 82.26 82.85 1,995,060 -1.49(-1.76%)
Dec 29, 2017 84.34 84.34 84.34 0 -0.33(-0.39%)
Dec 28, 2017 84.47 84.75 84.15 84.67 1,005,274 +0.26(+0.30%)
Dec 27, 2017 84.84 85.08 84.34 84.41 1,398,119 -0.27(-0.32%)
Dec 26, 2017 84.76 84.79 84.33 84.68 695,214 +0.10(+0.11%)
Dec 22, 2017 84.07 84.63 83.67 84.59 1,039,013 +0.51(+0.61%)
Dec 21, 2017 83.82 84.31 83.14 84.07 1,267,315 +0.68(+0.81%)
Dec 20, 2017 83.02 84.23 83.02 83.40 1,634,525 +0.50(+0.60%)
Dec 19, 2017 83.57 83.81 82.85 82.90 1,385,767 -0.24(-0.29%)
Dec 18, 2017 83.11 84.64 82.79 83.14 2,470,628 +0.70(+0.85%)
Dec 15, 2017 81.66 82.85 81.34 82.44 5,433,121 +0.79(+0.96%)
Dec 14, 2017 82.47 82.88 81.36 81.65 1,574,838 -0.25(-0.30%)
Dec 13, 2017 81.91 82.96 81.77 81.90 1,635,976 -0.14(-0.17%)
Dec 12, 2017 81.37 82.29 81.37 82.04 2,543,402 +0.63(+0.78%)
Dec 11, 2017 82.22 82.23 81.19 81.41 1,517,763 -0.72(-0.88%)
Dec 08, 2017 81.49 82.62 80.64 82.13 2,440,966 +0.01(+0.01%)
Dec 07, 2017 81.35 82.37 81.27 82.12 1,577,298 +0.76(+0.93%)
Dec 06, 2017 80.89 81.90 80.77 81.36 1,467,653 +0.12(+0.15%)
Dec 05, 2017 82.94 83.45 81.15 81.24 2,426,619 -0.94(-1.15%)
Dec 04, 2017 82.61 82.81 81.58 82.18 2,630,383 +0.02(+0.03%)
Dec 01, 2017 82.18 82.78 80.48 82.16 2,481,730 -0.10(-0.13%)
Nov 30, 2017 81.37 83.01 80.75 82.26 3,390,790 +1.32(+1.63%)
Nov 29, 2017 80.10 81.71 80.03 80.94 2,735,857 +1.21(+1.52%)
Nov 28, 2017 78.39 79.77 78.31 79.73 1,804,533 +1.42(+1.82%)
Nov 27, 2017 78.29 79.14 78.17 78.31 1,435,959 +0.07(+0.09%)
Nov 24, 2017 78.51 78.58 77.92 78.23 610,591 +0.13(+0.16%)
Nov 22, 2017 77.97 78.34 77.53 78.11 1,409,010 -0.01(-0.01%)
Nov 21, 2017 77.47 78.20 76.92 78.11 1,960,168 +1.14(+1.48%)
Nov 20, 2017 76.78 77.14 76.33 76.97 1,322,635 +0.26(+0.33%)
Nov 17, 2017 76.88 76.12 76.72 1,050,688 +0.36(+0.47%)
Nov 16, 2017 75.63 76.51 75.48 76.36 1,168,151 +0.94(+1.25%)
Nov 15, 2017 75.10 75.91 74.24 75.41 1,264,980 -0.10(-0.14%)
Nov 14, 2017 74.38 75.56 74.38 75.52 1,321,461 +0.86(+1.15%)
Nov 13, 2017 74.36 74.72 73.86 74.66 1,335,005 -0.13(-0.17%)
Nov 10, 2017 74.28 74.90 74.10 74.79 1,400,153 +0.68(+0.92%)
Nov 09, 2017 74.34 74.59 72.70 74.11 1,558,905 -0.62(-0.82%)
Nov 08, 2017 74.73 74.80 73.25 74.73 1,811,294 -0.22(-0.29%)
Nov 07, 2017 76.09 76.30 74.61 74.94 1,127,560 -0.95(-1.25%)
Nov 06, 2017 75.17 75.96 75.17 75.89 1,262,668 +0.30(+0.40%)
Nov 03, 2017 75.74 75.92 75.25 75.59 1,060,742 -0.05(-0.06%)
Nov 02, 2017 74.22 76.67 73.91 75.64 2,412,889 +1.65(+2.23%)
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.