T.Rowe Price Group (NQ: TROW )

110.55 +2.42 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 58.23 58.23 58.23 0 -0.22(-0.37%)
Dec 29, 2016 58.84 59.16 58.32 58.44 1,124,364 -0.41(-0.70%)
Dec 28, 2016 59.65 59.65 58.80 58.85 720,371 -0.64(-1.08%)
Dec 27, 2016 59.49 59.57 59.19 59.50 645,493 +0.24(+0.40%)
Dec 23, 2016 59.26 59.26 59.26 0 +0.02(+0.03%)
Dec 22, 2016 59.98 60.12 59.19 59.24 2,265,575 -0.66(-1.10%)
Dec 21, 2016 59.94 60.12 59.68 59.90 1,347,507 -0.19(-0.32%)
Dec 20, 2016 59.73 60.12 59.39 60.09 1,904,798 +0.80(+1.36%)
Dec 19, 2016 59.23 59.40 58.71 59.29 1,637,828 -0.10(-0.17%)
Dec 16, 2016 58.81 59.50 58.78 59.39 4,555,577 +0.59(+1.00%)
Dec 15, 2016 58.86 59.42 58.47 58.80 1,360,820 +0.22(+0.38%)
Dec 14, 2016 58.95 59.57 58.49 58.58 2,072,722 -0.56(-0.96%)
Dec 13, 2016 58.85 59.57 58.65 59.14 2,361,061 +0.73(+1.26%)
Dec 12, 2016 58.69 59.23 58.14 58.41 2,422,248 -0.44(-0.74%)
Dec 09, 2016 60.27 60.27 58.78 58.84 3,803,262 -1.54(-2.56%)
Dec 08, 2016 59.42 60.65 59.15 60.39 2,952,900 +0.97(+1.63%)
Dec 07, 2016 58.48 59.44 58.27 59.42 1,925,784 +0.97(+1.66%)
Dec 06, 2016 58.37 58.47 57.99 58.45 2,114,748 +0.39(+0.67%)
Dec 05, 2016 58.36 58.65 57.76 58.06 2,214,225 +0.08(+0.13%)
Dec 02, 2016 57.84 58.27 57.43 57.98 2,149,151 -0.07(-0.12%)
Dec 01, 2016 57.25 58.14 56.92 58.05 3,475,475 +1.16(+2.04%)
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%)
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.