T.Rowe Price Group (NQ: TROW )

108.13 +0.21 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 56.90 57.41 56.59 56.89 2,650,987 +0.52(+0.93%)
Nov 29, 2016 56.33 56.54 55.98 56.37 1,405,427 +0.18(+0.31%)
Nov 28, 2016 56.83 57.11 56.13 56.19 1,682,667 -0.98(-1.72%)
Nov 25, 2016 57.15 57.47 56.88 57.18 638,429 +0.12(+0.20%)
Nov 23, 2016 57.06 57.06 57.06 0 +0.18(+0.31%)
Nov 22, 2016 56.77 56.92 56.17 56.88 1,999,234 +0.25(+0.43%)
Nov 21, 2016 56.62 56.78 56.32 56.64 1,540,184 +0.20(+0.35%)
Nov 18, 2016 56.33 56.83 56.09 56.44 1,902,392 +0.22(+0.40%)
Nov 17, 2016 55.50 56.38 55.31 56.22 2,889,362 +0.52(+0.94%)
Nov 16, 2016 56.05 56.36 55.56 55.69 1,969,001 -0.86(-1.52%)
Nov 15, 2016 55.66 56.57 55.62 56.55 3,370,183 +0.30(+0.53%)
Nov 14, 2016 54.87 56.26 54.71 56.25 5,362,060 +2.10(+3.87%)
Nov 11, 2016 53.88 54.40 53.25 54.16 4,699,958 +0.16(+0.30%)
Nov 10, 2016 52.62 56.98 52.51 54.00 8,373,567 +1.49(+2.84%)
Nov 09, 2016 49.00 52.97 48.96 52.51 6,540,485 +3.52(+7.18%)
Nov 08, 2016 49.32 49.52 48.64 48.99 3,551,706 -0.43(-0.87%)
Nov 07, 2016 49.72 49.82 49.20 49.42 1,437,935 +0.48(+0.99%)
Nov 04, 2016 48.91 49.39 48.72 48.93 2,142,122 +0.01(+0.02%)
Nov 03, 2016 48.66 49.20 48.66 48.93 2,147,903 +0.37(+0.76%)
Nov 02, 2016 48.96 49.06 48.37 48.56 4,625,925 -0.47(-0.96%)
Nov 01, 2016 49.35 49.39 48.63 49.03 3,201,931 -0.15(-0.30%)
Oct 31, 2016 49.35 49.45 48.91 49.17 3,622,809 +0.01(+0.02%)
Oct 28, 2016 48.97 49.74 48.84 49.16 2,655,091 +0.13(+0.27%)
Oct 27, 2016 51.14 51.88 48.50 49.03 6,099,240 -1.94(-3.80%)
Oct 26, 2016 50.61 51.04 50.45 50.97 2,245,962 +0.24(+0.47%)
Oct 25, 2016 51.31 51.78 50.65 50.73 2,377,405 -0.58(-1.12%)
Oct 24, 2016 50.88 51.45 50.88 51.31 2,109,675 +0.64(+1.26%)
Oct 21, 2016 50.32 50.72 50.23 50.67 1,489,659 +0.06(+0.12%)
Oct 20, 2016 50.49 50.88 50.45 50.61 1,853,860 +0.00(+0.00%)
Oct 19, 2016 50.22 50.68 50.09 50.61 1,311,448 +0.51(+1.03%)
Oct 18, 2016 50.49 50.52 49.80 50.09 1,963,011 +0.12(+0.25%)
Oct 17, 2016 50.52 50.62 49.88 49.97 1,804,548 -0.65(-1.29%)
Oct 14, 2016 50.87 51.14 50.40 50.62 1,636,015 +0.18(+0.35%)
Oct 13, 2016 50.50 50.57 49.86 50.45 1,543,746 -0.38(-0.74%)
Oct 12, 2016 50.56 51.34 50.56 50.82 2,855,413 +0.16(+0.32%)
Oct 11, 2016 51.21 51.24 50.35 50.66 2,501,725 -0.65(-1.26%)
Oct 10, 2016 51.44 51.65 51.21 51.31 2,148,781 +0.16(+0.32%)
Oct 07, 2016 51.68 51.98 50.95 51.15 2,567,504 -0.58(-1.13%)
Oct 06, 2016 51.87 52.06 51.66 51.73 1,448,988 -0.18(-0.36%)
Oct 05, 2016 51.28 51.98 51.28 51.91 2,718,709 +0.79(+1.55%)
Oct 04, 2016 51.14 51.52 50.78 51.12 2,861,653 +0.08(+0.15%)
Oct 03, 2016 50.92 51.52 50.72 51.05 2,175,500 -0.04(-0.08%)
Sep 30, 2016 50.76 51.32 50.50 51.08 2,339,867 +0.74(+1.46%)
Sep 29, 2016 50.91 51.07 50.12 50.35 1,647,015 -0.62(-1.22%)
Sep 28, 2016 50.11 51.00 50.11 50.97 2,152,294 +0.61(+1.21%)
Sep 27, 2016 50.01 50.59 49.75 50.36 2,419,517 +0.28(+0.55%)
Sep 26, 2016 50.42 50.72 50.05 50.09 1,761,568 -0.55(-1.09%)
Sep 23, 2016 50.97 51.45 50.64 50.64 1,953,611 -0.69(-1.35%)
Sep 22, 2016 51.69 51.83 51.32 51.33 1,601,464 -0.01(-0.01%)
Sep 21, 2016 51.27 51.55 50.83 51.34 1,989,869 +0.15(+0.30%)
Sep 20, 2016 51.65 51.73 51.18 51.18 1,584,293 -0.01(-0.02%)
Sep 19, 2016 51.66 52.08 51.15 51.19 1,914,037 -0.29(-0.57%)
Sep 16, 2016 51.68 51.71 51.02 51.48 2,778,468 -0.60(-1.15%)
Sep 15, 2016 51.40 52.20 51.38 52.08 1,408,598 +0.62(+1.21%)
Sep 14, 2016 51.83 52.04 51.38 51.46 1,759,237 -0.27(-0.52%)
Sep 13, 2016 51.90 52.18 51.48 51.73 2,334,242 -0.55(-1.06%)
Sep 12, 2016 51.09 52.46 50.96 52.28 1,733,649 +0.85(+1.66%)
Sep 09, 2016 52.21 52.40 51.43 51.43 2,430,553 -1.04(-1.98%)
Sep 08, 2016 52.68 52.85 52.19 52.47 1,162,178 -0.38(-0.72%)
Sep 07, 2016 52.53 52.97 52.53 52.85 1,424,004 +0.20(+0.38%)
Sep 06, 2016 52.61 52.82 52.30 52.65 1,054,333 -0.14(-0.27%)
Sep 02, 2016 52.60 52.79 52.79 52.79 999,161 +0.40(+0.76%)
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.