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 (%)
Oct 31, 2002 4.204 4.308 4.128 4.284 3,706,283 +0.07(+1.73%)
Oct 30, 2002 4.137 4.245 4.073 4.211 3,216,681 +0.07(+1.76%)
Oct 29, 2002 4.119 4.172 4.044 4.138 3,001,533 -0.19(-4.28%)
Oct 28, 2002 4.249 4.392 4.226 4.324 2,766,616 +0.08(+1.90%)
Oct 25, 2002 3.943 4.267 3.941 4.243 3,947,790 +0.17(+4.17%)
Oct 24, 2002 4.283 4.310 4.072 4.073 3,037,947 -0.09(-2.19%)
Oct 23, 2002 4.168 4.188 4.005 4.164 1,952,073 +0.01(+0.15%)
Oct 22, 2002 4.269 4.280 4.116 4.158 3,063,145 -0.18(-4.16%)
Oct 21, 2002 4.120 4.348 4.052 4.339 3,668,064 +0.03(+0.60%)
Oct 18, 2002 4.251 4.343 4.232 4.313 2,381,586 +0.02(+0.57%)
Oct 17, 2002 4.146 4.334 4.129 4.289 3,509,892 +0.23(+5.76%)
Oct 16, 2002 4.158 4.163 4.015 4.055 2,518,078 -0.13(-3.12%)
Oct 15, 2002 4.006 4.219 3.953 4.185 4,000,836 +0.36(+9.49%)
Oct 14, 2002 3.598 3.850 3.589 3.823 2,780,124 +0.05(+1.33%)
Oct 11, 2002 3.566 3.865 3.562 3.773 4,254,217 +0.21(+5.92%)
Oct 10, 2002 3.254 3.562 3.225 3.562 3,163,635 +0.31(+9.42%)
Oct 09, 2002 3.449 3.471 3.254 3.255 4,456,067 -0.26(-7.30%)
Oct 08, 2002 3.293 3.579 3.293 3.512 4,359,307 +0.21(+6.39%)
Oct 07, 2002 3.466 3.537 3.255 3.301 4,578,079 -0.19(-5.43%)
Oct 04, 2002 3.633 3.742 3.475 3.490 3,600,778 -0.19(-5.19%)
Oct 03, 2002 3.873 3.893 3.635 3.682 5,289,419 -0.14(-3.58%)
Oct 02, 2002 3.946 3.971 3.812 3.818 5,049,313 -0.13(-3.27%)
Oct 01, 2002 3.824 3.958 3.672 3.947 3,749,774 +0.16(+4.21%)
Sep 30, 2002 3.856 3.859 3.713 3.788 3,477,956 -0.08(-2.08%)
Sep 27, 2002 3.940 4.006 3.842 3.868 2,002,230 -0.13(-3.15%)
Sep 26, 2002 3.891 4.018 3.865 3.994 2,049,015 +0.10(+2.69%)
Sep 25, 2002 3.820 3.927 3.747 3.889 2,958,371 +0.08(+2.11%)
Sep 24, 2002 3.792 3.930 3.792 3.809 3,447,661 -0.05(-1.34%)
Sep 23, 2002 3.832 3.882 3.744 3.861 3,000,314 +0.02(+0.55%)
Sep 20, 2002 3.965 3.978 3.832 3.839 3,999,847 -0.00(-0.04%)
Sep 19, 2002 3.967 3.967 3.839 3.841 3,709,908 -0.17(-4.35%)
Sep 18, 2002 3.926 4.059 3.888 4.015 1,652,167 +0.04(+0.95%)
Sep 17, 2002 4.105 4.143 3.968 3.978 1,933,040 -0.12(-2.93%)
Sep 16, 2002 4.085 4.120 4.029 4.097 1,348,993 +0.00(+0.00%)
Sep 13, 2002 4.028 4.116 4.026 4.097 2,023,758 -0.01(-0.18%)
Sep 12, 2002 4.234 4.249 4.075 4.105 4,223,364 -0.14(-3.19%)
Sep 11, 2002 4.320 4.401 4.237 4.240 2,058,228 -0.05(-1.28%)
Sep 10, 2002 4.361 4.361 4.231 4.295 1,494,463 -0.02(-0.45%)
Sep 09, 2002 4.163 4.345 4.075 4.314 126,650,856 +0.15(+3.61%)
Sep 06, 2002 4.114 4.190 4.097 4.164 1,126,151 +0.11(+2.66%)
Sep 05, 2002 4.069 4.082 3.996 4.056 1,737,330 -0.10(-2.45%)
Sep 04, 2002 4.082 4.178 4.029 4.158 1,827,607 +0.12(+3.01%)
Sep 03, 2002 4.273 4.275 4.022 4.037 2,406,705 -0.26(-5.97%)
Aug 30, 2002 4.258 4.381 4.243 4.293 1,170,630 -0.00(-0.11%)
Aug 29, 2002 4.169 4.320 4.125 4.298 1,604,953 +0.06(+1.51%)
Aug 28, 2002 4.345 4.401 4.161 4.234 1,144,622 -0.15(-3.33%)
Aug 27, 2002 4.342 4.459 4.340 4.380 2,484,584 -0.00(-0.10%)
Aug 26, 2002 4.276 4.401 4.236 4.384 927,799 +0.11(+2.52%)
Aug 23, 2002 4.342 4.366 4.257 4.276 881,515 -0.09(-2.12%)
Aug 22, 2002 4.342 4.409 4.269 4.369 2,862,823 +0.04(+0.84%)
Aug 21, 2002 4.295 4.381 4.151 4.333 1,731,281 +0.05(+1.28%)
Aug 20, 2002 4.348 4.358 4.260 4.278 1,995,215 +0.12(+2.85%)
Aug 16, 2002 4.207 4.226 4.143 4.160 1,370,435 -0.06(-1.33%)
Aug 15, 2002 4.166 4.280 4.108 4.216 2,537,040 +0.02(+0.40%)
Aug 14, 2002 4.020 4.199 3.958 4.199 2,376,186 +0.18(+4.45%)
Aug 13, 2002 4.128 4.228 4.014 4.020 1,373,292 -0.13(-3.04%)
Aug 12, 2002 4.123 4.178 4.029 4.146 1,148,107 +0.30(+7.73%)
Aug 07, 2002 3.824 3.944 3.757 3.849 1,410,809 +0.04(+0.96%)
Aug 06, 2002 3.688 3.905 3.672 3.812 1,696,172 +0.15(+4.10%)
Aug 05, 2002 3.839 3.862 3.651 3.662 2,705,610 -0.23(-5.93%)
Aug 02, 2002 4.029 4.041 3.856 3.893 2,977,833 -0.09(-2.29%)
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.