T.Rowe Price Group (NQ: TROW )

110.53 +2.40 (+2.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 55.80 55.89 55.30 55.54 1,899,116 -0.09(-0.15%)
Sep 29, 2014 55.66 55.74 55.20 55.62 1,975,592 -0.48(-0.86%)
Sep 26, 2014 55.73 56.31 55.63 56.11 1,777,536 +0.34(+0.61%)
Sep 25, 2014 56.38 56.45 55.62 55.77 3,451,258 -0.69(-1.22%)
Sep 24, 2014 56.21 56.49 55.98 56.45 2,357,785 +0.46(+0.82%)
Sep 23, 2014 56.03 56.42 55.92 55.99 2,115,275 -0.11(-0.19%)
Sep 22, 2014 56.72 56.73 56.08 56.10 1,844,824 -0.62(-1.10%)
Sep 19, 2014 57.03 57.20 56.32 56.72 2,100,049 -0.10(-0.17%)
Sep 18, 2014 56.41 57.05 56.36 56.82 1,295,929 +0.64(+1.15%)
Sep 17, 2014 56.39 56.51 55.81 56.18 1,728,491 +0.16(+0.28%)
Sep 16, 2014 55.78 56.13 55.55 56.02 1,911,078 +0.07(+0.13%)
Sep 15, 2014 56.35 56.48 55.75 55.95 1,794,208 -0.38(-0.68%)
Sep 12, 2014 56.54 56.72 56.09 56.33 2,063,389 -0.16(-0.28%)
Sep 11, 2014 56.32 56.59 56.13 56.49 2,110,965 +0.01(+0.01%)
Sep 10, 2014 56.71 56.87 56.32 56.48 2,119,756 -0.16(-0.29%)
Sep 09, 2014 57.00 57.00 56.45 56.64 1,733,671 -0.43(-0.75%)
Sep 08, 2014 57.00 57.17 56.87 57.07 1,342,761 -0.11(-0.20%)
Sep 05, 2014 56.92 57.19 56.57 57.19 1,080,747 +0.14(+0.25%)
Sep 04, 2014 57.05 57.28 56.83 57.05 1,140,673 +0.23(+0.40%)
Sep 03, 2014 57.13 57.41 56.72 56.82 1,180,716 -0.04(-0.07%)
Sep 02, 2014 57.20 57.42 56.69 56.86 2,085,265 -0.20(-0.35%)
Aug 29, 2014 57.07 57.06 57.06 57.06 1,573,688 +0.14(+0.24%)
Aug 28, 2014 56.98 57.06 56.43 56.93 1,536,320 +0.10(+0.17%)
Aug 27, 2014 57.46 57.46 56.62 56.83 1,337,477 -0.18(-0.31%)
Aug 26, 2014 57.02 57.29 56.89 57.00 1,423,707 +0.13(+0.24%)
Aug 25, 2014 56.36 56.95 56.30 56.87 1,727,401 +0.73(+1.29%)
Aug 22, 2014 56.11 56.50 56.01 56.14 1,594,832 -0.06(-0.11%)
Aug 21, 2014 55.96 56.31 55.86 56.21 1,707,003 +0.20(+0.36%)
Aug 20, 2014 55.45 56.05 55.40 56.00 2,465,966 +0.56(+1.02%)
Aug 19, 2014 55.43 55.68 55.38 55.44 1,507,538 -0.09(-0.16%)
Aug 18, 2014 55.36 55.54 54.17 55.53 3,368,636 +0.75(+1.38%)
Aug 15, 2014 55.47 55.59 54.52 54.78 3,038,180 -0.56(-1.02%)
Aug 14, 2014 55.50 55.50 55.27 55.34 2,241,394 -0.01(-0.01%)
Aug 13, 2014 53.76 55.73 53.76 55.35 3,785,579 +0.15(+0.27%)
Aug 12, 2014 55.04 55.59 55.00 55.20 2,880,551 -0.03(-0.05%)
Aug 11, 2014 55.20 55.47 54.95 55.23 2,385,496 +0.20(+0.36%)
Aug 08, 2014 54.47 55.03 53.78 55.03 3,392,878 +0.92(+1.69%)
Aug 07, 2014 54.96 55.16 53.95 54.11 2,124,477 -0.63(-1.15%)
Aug 06, 2014 54.18 55.16 54.14 54.74 2,167,816 +0.42(+0.78%)
Aug 05, 2014 54.85 54.85 54.13 54.32 2,970,367 -0.33(-0.61%)
Aug 04, 2014 53.97 54.84 53.27 54.65 2,294,933 -0.06(-0.12%)
Aug 01, 2014 54.60 54.99 54.21 54.71 2,467,916 +0.00(+0.00%)
Jul 31, 2014 55.89 56.09 54.70 54.71 2,675,520 -1.46(-2.60%)
Jul 30, 2014 57.51 57.51 55.72 56.17 2,262,756 +0.26(+0.47%)
Jul 29, 2014 56.52 56.83 55.91 55.91 2,730,752 -0.63(-1.11%)
Jul 28, 2014 56.43 56.70 56.07 56.54 1,923,409 -0.03(-0.05%)
Jul 25, 2014 56.36 56.70 55.92 56.57 2,819,594 -0.03(-0.05%)
Jul 24, 2014 56.58 56.88 56.06 56.59 3,131,388 -1.35(-2.33%)
Jul 23, 2014 57.03 58.00 57.03 57.95 2,829,582 +0.20(+0.34%)
Jul 22, 2014 57.52 57.95 57.42 57.75 2,442,130 +0.50(+0.87%)
Jul 21, 2014 57.05 57.44 56.91 57.25 2,055,447 +0.01(+0.02%)
Jul 18, 2014 56.95 57.33 56.38 57.24 2,651,870 +0.59(+1.04%)
Jul 17, 2014 57.42 57.71 56.47 56.64 2,750,314 -1.06(-1.84%)
Jul 16, 2014 58.21 58.34 57.37 57.71 2,101,566 -0.19(-0.33%)
Jul 15, 2014 58.15 58.45 57.67 57.90 1,840,259 -0.17(-0.29%)
Jul 14, 2014 58.18 58.31 57.48 58.07 1,899,435 +0.59(+1.03%)
Jul 11, 2014 57.07 57.56 57.07 57.48 2,376,623 -0.01(-0.01%)
Jul 10, 2014 58.43 58.43 57.22 57.48 3,903,562 -1.70(-2.88%)
Jul 09, 2014 59.81 59.95 58.75 59.19 2,010,962 -0.36(-0.60%)
Jul 08, 2014 60.00 60.13 59.19 59.55 1,053,072 -0.46(-0.76%)
Jul 07, 2014 60.18 60.18 59.76 60.00 905,135 -0.32(-0.54%)
Jul 03, 2014 60.10 60.33 60.33 60.33 767,753 +0.54(+0.91%)
Jul 02, 2014 59.82 59.91 59.44 59.79 1,132,812 -0.14(-0.24%)
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.