Skip to main content

T.Rowe Price Group (NQ: TROW )

117.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 33.89 33.58 33.58 33.58 1,167,120 -0.33(-0.99%)
Dec 30, 2009 33.65 33.96 33.44 33.91 1,445,256 +0.27(+0.81%)
Dec 29, 2009 33.84 34.02 33.58 33.64 1,537,124 -0.17(-0.50%)
Dec 28, 2009 34.09 34.32 33.69 33.81 1,078,952 -0.34(-1.00%)
Dec 24, 2009 33.75 34.34 33.75 34.15 786,019 +0.37(+1.08%)
Dec 23, 2009 33.83 33.92 33.56 33.79 1,712,789 +0.13(+0.37%)
Dec 22, 2009 33.47 33.74 33.25 33.66 2,390,830 +0.32(+0.95%)
Dec 21, 2009 33.65 33.83 33.21 33.35 3,732,589 -0.25(-0.73%)
Dec 18, 2009 32.99 33.64 32.75 33.59 5,816,591 +0.94(+2.88%)
Dec 17, 2009 32.07 32.93 31.95 32.65 3,997,653 +0.01(+0.04%)
Dec 16, 2009 32.04 32.94 31.98 32.64 5,007,680 +1.09(+3.46%)
Dec 15, 2009 31.35 31.62 31.29 31.55 3,761,628 +0.06(+0.18%)
Dec 14, 2009 31.63 31.69 31.34 31.49 3,755,724 -0.08(-0.24%)
Dec 11, 2009 31.49 31.69 31.00 31.57 3,450,528 +0.08(+0.24%)
Dec 10, 2009 31.39 31.69 31.30 31.49 4,959,636 +0.93(+3.03%)
Dec 09, 2009 30.96 31.06 30.44 30.57 2,837,159 -0.44(-1.40%)
Dec 08, 2009 30.58 31.15 30.38 31.00 3,135,384 +0.35(+1.15%)
Dec 07, 2009 31.32 31.33 30.48 30.65 2,950,882 -0.71(-2.27%)
Dec 04, 2009 31.68 31.89 30.78 31.36 3,697,052 +0.20(+0.65%)
Dec 03, 2009 31.21 31.59 31.11 31.16 4,315,022 +0.01(+0.04%)
Dec 02, 2009 30.71 31.39 30.52 31.15 2,660,164 +0.49(+1.60%)
Dec 01, 2009 31.13 31.13 30.58 30.65 3,705,793 -0.20(-0.65%)
Nov 30, 2009 29.87 30.90 29.71 30.86 3,794,466 +0.98(+3.29%)
Nov 27, 2009 30.04 30.43 29.69 29.87 1,473,347 -1.08(-3.50%)
Nov 25, 2009 31.04 31.25 30.86 30.96 1,508,793 -0.06(-0.18%)
Nov 24, 2009 31.09 31.30 30.77 31.01 2,816,471 -0.19(-0.61%)
Nov 23, 2009 30.82 31.42 30.82 31.20 2,548,853 +0.49(+1.58%)
Nov 20, 2009 31.04 31.04 30.40 30.72 1,959,966 -0.34(-1.10%)
Nov 19, 2009 31.51 31.52 30.72 31.06 2,140,678 -0.59(-1.85%)
Nov 18, 2009 31.91 31.92 31.26 31.64 1,391,643 -0.31(-0.97%)
Nov 17, 2009 31.86 32.30 31.66 31.95 1,946,073 -0.15(-0.47%)
Nov 16, 2009 32.11 32.63 31.93 32.10 3,854,801 +0.11(+0.34%)
Nov 13, 2009 32.04 32.33 31.72 32.00 2,312,289 -0.18(-0.57%)
Nov 12, 2009 32.51 32.73 32.11 32.18 2,614,041 -0.30(-0.93%)
Nov 11, 2009 33.05 33.18 32.29 32.48 4,744,507 +0.59(+1.84%)
Nov 10, 2009 31.76 32.33 31.73 31.90 4,455,296 -0.26(-0.80%)
Nov 09, 2009 31.73 32.18 31.66 32.15 4,552,588 +0.64(+2.02%)
Nov 06, 2009 31.03 31.69 30.96 31.52 2,324,861 -0.07(-0.22%)
Nov 05, 2009 31.34 31.61 31.10 31.59 5,222,562 +0.68(+2.20%)
Nov 04, 2009 31.10 31.35 30.66 30.91 4,457,489 +0.05(+0.16%)
Nov 03, 2009 30.82 31.06 30.40 30.86 2,915,170 -0.14(-0.45%)
Nov 02, 2009 30.89 31.50 30.17 30.99 3,965,157 +0.26(+0.86%)
Oct 30, 2009 31.87 32.08 30.56 30.73 5,576,492 -1.34(-4.19%)
Oct 29, 2009 31.75 32.16 31.54 32.07 5,715,128 +0.62(+1.99%)
Oct 28, 2009 32.70 32.85 31.44 31.45 5,336,456 -1.31(-3.99%)
Oct 27, 2009 33.81 34.05 32.72 32.75 4,699,049 -1.08(-3.19%)
Oct 26, 2009 33.98 34.48 33.59 33.83 5,881,419 -0.39(-1.14%)
Oct 23, 2009 34.22 34.99 31.66 34.22 14,086,998 +3.25(+10.51%)
Oct 22, 2009 29.98 31.04 29.78 30.97 5,346,126 +0.91(+3.02%)
Oct 21, 2009 30.06 30.64 29.67 30.06 3,976,051 -0.03(-0.08%)
Oct 20, 2009 29.94 30.26 29.76 30.09 3,388,040 -0.06(-0.21%)
Oct 19, 2009 30.21 30.44 29.73 30.15 4,375,850 +0.12(+0.40%)
Oct 16, 2009 29.90 30.23 29.73 30.03 4,384,835 -0.34(-1.12%)
Oct 15, 2009 29.45 30.46 29.36 30.37 5,906,077 +0.79(+2.69%)
Oct 14, 2009 28.59 29.70 28.52 29.58 5,645,021 +1.57(+5.61%)
Oct 13, 2009 28.05 28.06 27.71 28.01 3,828,734 -0.05(-0.18%)
Oct 12, 2009 28.47 28.57 27.92 28.06 2,514,845 -0.21(-0.76%)
Oct 09, 2009 27.93 28.33 27.79 28.27 2,851,115 +0.37(+1.31%)
Oct 08, 2009 28.34 28.45 27.77 27.90 3,743,655 -0.15(-0.54%)
Oct 07, 2009 28.21 28.35 27.86 28.06 3,133,850 -0.33(-1.18%)
Oct 06, 2009 28.32 28.67 28.02 28.39 2,226,393 +0.28(+0.99%)
Oct 05, 2009 27.49 28.11 27.19 28.11 3,843,245 +0.88(+3.24%)
Oct 02, 2009 27.37 27.89 27.15 27.23 3,487,378 -0.50(-1.82%)
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.