T.Rowe Price Group (NQ: TROW )

108.29 -2.26 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.10 53.68 53.68 53.68 1,402,119 -0.45(-0.83%)
Dec 30, 2015 54.76 55.11 54.09 54.13 1,439,650 -0.76(-1.38%)
Dec 29, 2015 54.61 55.29 54.61 54.89 1,359,872 +0.29(+0.52%)
Dec 28, 2015 54.25 54.69 54.04 54.60 1,346,434 +0.20(+0.37%)
Dec 24, 2015 54.42 54.40 54.40 54.40 575,204 -0.23(-0.41%)
Dec 23, 2015 53.31 54.81 53.25 54.63 2,108,435 +1.38(+2.59%)
Dec 22, 2015 53.03 53.30 52.70 53.24 2,410,422 +0.39(+0.74%)
Dec 21, 2015 52.95 53.12 52.58 52.85 2,146,904 +0.36(+0.69%)
Dec 18, 2015 52.92 53.30 52.42 52.49 3,412,607 -0.83(-1.55%)
Dec 17, 2015 54.17 54.43 53.24 53.32 2,083,735 -0.84(-1.55%)
Dec 16, 2015 54.17 54.37 53.29 54.16 3,591,030 +0.57(+1.06%)
Dec 15, 2015 53.23 53.80 53.23 53.59 2,804,066 +1.00(+1.90%)
Dec 14, 2015 52.71 53.31 51.63 52.59 2,644,229 -0.18(-0.34%)
Dec 11, 2015 53.91 54.02 52.52 52.77 2,915,672 -1.89(-3.46%)
Dec 10, 2015 54.51 55.25 54.37 54.66 2,217,976 +0.13(+0.23%)
Dec 09, 2015 54.97 55.51 54.22 54.54 1,517,849 -0.70(-1.27%)
Dec 08, 2015 55.60 55.66 55.11 55.24 2,551,283 -0.78(-1.40%)
Dec 07, 2015 56.54 56.70 55.67 56.02 2,136,034 -0.65(-1.14%)
Dec 04, 2015 56.12 56.84 56.01 56.67 2,948,159 +0.64(+1.14%)
Dec 03, 2015 56.45 56.59 55.63 56.03 3,148,373 -0.28(-0.49%)
Dec 02, 2015 57.02 57.09 56.12 56.30 1,552,720 -0.71(-1.24%)
Dec 01, 2015 57.09 57.43 56.66 57.01 1,779,609 +0.25(+0.45%)
Nov 30, 2015 56.77 56.95 56.26 56.76 2,050,595 +0.15(+0.26%)
Nov 27, 2015 56.69 56.74 56.27 56.61 687,542 -0.04(-0.08%)
Nov 25, 2015 56.34 56.65 56.65 56.65 1,151,944 +0.29(+0.52%)
Nov 24, 2015 56.08 56.48 55.88 56.36 1,168,331 -0.40(-0.70%)
Nov 23, 2015 56.96 57.17 56.66 56.76 879,641 -0.16(-0.29%)
Nov 20, 2015 57.15 57.32 56.58 56.92 1,434,804 -0.01(-0.01%)
Nov 19, 2015 56.93 57.00 56.65 56.93 961,146 -0.08(-0.14%)
Nov 18, 2015 55.76 57.01 55.69 57.01 1,602,998 +1.30(+2.34%)
Nov 17, 2015 56.07 56.33 55.51 55.71 1,427,603 -0.45(-0.80%)
Nov 16, 2015 55.38 56.17 54.99 56.15 1,070,158 +0.73(+1.32%)
Nov 13, 2015 55.92 56.14 55.27 55.42 1,657,694 -0.66(-1.18%)
Nov 12, 2015 56.67 57.15 56.04 56.09 1,855,097 -0.84(-1.48%)
Nov 11, 2015 57.00 57.19 56.77 56.93 1,296,604 +0.16(+0.29%)
Nov 10, 2015 56.24 56.77 56.09 56.77 1,105,688 +0.47(+0.83%)
Nov 09, 2015 57.25 57.29 56.09 56.30 1,825,406 -1.04(-1.82%)
Nov 06, 2015 57.52 57.92 56.96 57.34 1,248,176 +0.19(+0.34%)
Nov 05, 2015 56.93 57.43 56.84 57.15 1,115,330 +0.36(+0.63%)
Nov 04, 2015 57.09 57.35 56.65 56.79 1,366,347 -0.37(-0.64%)
Nov 03, 2015 56.51 57.31 56.40 57.15 1,570,947 +0.37(+0.64%)
Nov 02, 2015 56.62 56.81 56.33 56.79 1,922,989 +0.42(+0.75%)
Oct 30, 2015 56.17 56.64 55.91 56.36 2,639,977 +0.18(+0.32%)
Oct 29, 2015 55.80 56.31 55.39 56.18 1,702,177 +0.10(+0.19%)
Oct 28, 2015 55.20 56.08 55.01 56.08 2,206,054 +0.96(+1.74%)
Oct 27, 2015 54.80 55.16 54.57 55.12 1,367,408 -0.18(-0.32%)
Oct 26, 2015 55.39 55.55 55.06 55.30 1,723,152 -0.15(-0.27%)
Oct 23, 2015 55.61 55.61 54.73 55.45 2,664,660 +0.10(+0.19%)
Oct 22, 2015 52.85 55.62 52.73 55.34 5,018,016 +3.44(+6.62%)
Oct 21, 2015 52.90 52.92 51.85 51.91 1,886,456 -0.68(-1.29%)
Oct 20, 2015 52.54 52.76 52.26 52.58 1,386,720 +0.22(+0.41%)
Oct 19, 2015 52.41 52.61 52.17 52.37 1,330,956 -0.40(-0.76%)
Oct 16, 2015 52.57 52.85 52.32 52.77 1,755,999 +0.45(+0.85%)
Oct 15, 2015 51.57 52.32 51.53 52.32 1,613,289 +0.91(+1.77%)
Oct 14, 2015 51.53 52.06 51.31 51.41 1,739,943 -0.13(-0.25%)
Oct 13, 2015 52.35 52.38 51.49 51.54 2,253,834 -0.81(-1.55%)
Oct 12, 2015 52.84 52.92 51.88 52.35 3,113,625 -0.94(-1.76%)
Oct 09, 2015 53.77 54.00 53.02 53.29 2,051,087 -0.40(-0.75%)
Oct 08, 2015 53.27 53.79 52.88 53.69 2,188,278 +0.04(+0.08%)
Oct 07, 2015 53.26 53.79 52.66 53.65 1,919,240 +1.01(+1.91%)
Oct 06, 2015 52.58 52.82 52.17 52.64 1,617,153 -0.09(-0.17%)
Oct 05, 2015 51.81 52.79 51.75 52.73 2,024,976 +1.50(+2.92%)
Oct 02, 2015 49.43 51.24 49.10 51.24 2,824,994 +0.11(+0.22%)
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.