Skip to main content

T.Rowe Price Group (NQ: TROW )

110.55 +2.42 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 54.60 55.43 54.15 54.68 2,629,755 -0.77(-1.40%)
Jan 30, 2014 55.48 55.79 55.05 55.45 2,250,205 +0.41(+0.75%)
Jan 29, 2014 56.23 56.23 54.75 55.04 3,746,006 -1.21(-2.16%)
Jan 28, 2014 55.88 56.74 54.80 56.25 4,961,991 +2.92(+5.48%)
Jan 27, 2014 53.95 54.48 53.33 53.33 3,268,938 -0.61(-1.12%)
Jan 24, 2014 55.23 55.36 53.82 53.94 4,551,402 -1.77(-3.18%)
Jan 23, 2014 56.30 56.53 55.48 55.71 3,087,425 -1.12(-1.96%)
Jan 22, 2014 57.24 57.43 56.42 56.83 2,371,566 -0.18(-0.32%)
Jan 21, 2014 56.76 57.40 56.53 57.01 2,915,198 -0.35(-0.61%)
Jan 17, 2014 58.46 57.36 57.36 57.36 5,615,375 -1.07(-1.83%)
Jan 16, 2014 58.84 58.84 57.89 58.42 1,251,697 -0.08(-0.13%)
Jan 15, 2014 57.99 58.55 57.99 58.50 1,473,139 +0.51(+0.88%)
Jan 14, 2014 57.69 58.09 57.35 57.99 1,570,040 +0.59(+1.02%)
Jan 13, 2014 57.82 58.06 57.20 57.41 1,745,130 -0.75(-1.29%)
Jan 10, 2014 58.27 58.41 57.82 58.16 1,091,829 +0.10(+0.17%)
Jan 09, 2014 58.56 58.71 57.76 58.06 1,627,619 -0.44(-0.75%)
Jan 08, 2014 58.59 58.66 58.22 58.50 1,622,835 +0.03(+0.06%)
Jan 07, 2014 58.42 58.79 57.92 58.46 1,356,973 +0.49(+0.84%)
Jan 06, 2014 58.33 58.53 57.77 57.98 1,212,867 -0.09(-0.16%)
Jan 03, 2014 57.62 58.33 57.48 58.07 1,114,488 +0.52(+0.90%)
Jan 02, 2014 58.26 58.38 57.29 57.55 1,596,424 -0.84(-1.44%)
Dec 31, 2013 58.15 58.39 58.39 58.39 1,334,555 +0.29(+0.49%)
Dec 30, 2013 58.14 58.24 57.80 58.11 740,492 -0.05(-0.08%)
Dec 27, 2013 58.30 58.50 57.96 58.16 1,259,976 -0.11(-0.19%)
Dec 26, 2013 58.19 58.47 58.08 58.27 1,171,491 +0.15(+0.26%)
Dec 24, 2013 58.12 58.34 57.90 58.12 450,426 -0.01(-0.01%)
Dec 23, 2013 58.07 58.44 58.02 58.12 1,251,304 +0.35(+0.60%)
Dec 20, 2013 57.35 58.19 57.09 57.77 2,609,491 +0.52(+0.91%)
Dec 19, 2013 57.52 58.00 57.21 57.25 2,593,153 -0.51(-0.88%)
Dec 18, 2013 55.76 57.91 55.55 57.76 3,706,498 +2.13(+3.82%)
Dec 17, 2013 55.79 56.02 55.39 55.63 1,723,051 -0.24(-0.44%)
Dec 16, 2013 55.42 56.08 55.07 55.88 1,919,603 +1.25(+2.28%)
Dec 13, 2013 54.45 54.92 54.18 54.63 1,801,089 +0.24(+0.45%)
Dec 12, 2013 54.68 54.93 54.33 54.39 1,554,793 -0.15(-0.27%)
Dec 11, 2013 55.26 55.47 54.48 54.53 2,184,547 -0.63(-1.14%)
Dec 10, 2013 55.48 55.58 54.94 55.16 1,359,106 -0.37(-0.67%)
Dec 09, 2013 55.63 55.89 55.41 55.54 1,221,860 +0.17(+0.30%)
Dec 06, 2013 55.50 55.59 55.16 55.37 0 +0.89(+1.63%)
Dec 05, 2013 55.21 55.31 54.44 54.48 0 -0.70(-1.27%)
Dec 04, 2013 55.16 55.72 54.65 55.19 0 -0.08(-0.15%)
Dec 03, 2013 55.74 55.85 55.09 55.27 0 -0.71(-1.26%)
Dec 02, 2013 55.95 56.51 55.82 55.98 0 +0.16(+0.29%)
Nov 29, 2013 56.12 56.40 55.80 55.82 0 -0.24(-0.43%)
Nov 27, 2013 55.98 56.32 55.67 56.06 0 +0.27(+0.49%)
Nov 26, 2013 55.91 56.34 55.79 55.79 0 -0.23(-0.41%)
Nov 25, 2013 56.48 56.62 55.89 56.02 1,129,440 -0.26(-0.47%)
Nov 22, 2013 56.05 56.32 55.77 56.28 0 +0.47(+0.85%)
Nov 21, 2013 55.62 56.05 55.59 55.81 1,377,322 +0.32(+0.58%)
Nov 20, 2013 55.75 55.87 55.22 55.49 0 -0.01(-0.01%)
Nov 19, 2013 55.73 55.80 55.28 55.50 0 +0.00(+0.00%)
Nov 18, 2013 55.43 55.96 55.34 55.50 1,628,308 +0.01(+0.01%)
Nov 15, 2013 54.91 55.63 54.91 55.49 0 +0.71(+1.30%)
Nov 14, 2013 54.66 54.95 54.36 54.78 2,334,619 +0.09(+0.16%)
Nov 13, 2013 54.20 54.70 53.98 54.69 0 +0.28(+0.52%)
Nov 12, 2013 54.39 54.73 54.14 54.40 1,501,135 -0.26(-0.47%)
Nov 11, 2013 54.49 54.94 54.39 54.66 0 -0.01(-0.01%)
Nov 08, 2013 53.27 54.71 53.27 54.66 0 +1.51(+2.85%)
Nov 07, 2013 54.19 54.21 53.12 53.15 1,882,615 -0.69(-1.28%)
Nov 06, 2013 53.67 53.94 53.50 53.84 1,207,261 +0.45(+0.84%)
Nov 05, 2013 53.46 53.65 53.18 53.39 1,353,549 -0.36(-0.67%)
Nov 04, 2013 53.81 54.12 53.64 53.75 1,808,027 -0.10(-0.19%)
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.