T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 102.08 102.22 99.79 100.55 1,045,954 -1.07(-1.05%)
May 05, 2023 101.56 101.86 99.86 101.62 1,605,016 +1.70(+1.70%)
May 04, 2023 100.00 100.11 97.75 99.92 1,614,080 -0.09(-0.09%)
May 03, 2023 100.23 102.67 99.76 100.00 1,719,125 -0.27(-0.27%)
May 02, 2023 104.79 105.13 98.85 100.28 1,957,437 -4.97(-4.73%)
May 01, 2023 106.59 107.32 104.84 105.25 1,987,553 -0.96(-0.91%)
Apr 28, 2023 104.94 106.68 104.49 106.22 1,204,673 +1.42(+1.35%)
Apr 27, 2023 103.36 104.91 103.23 104.80 868,273 +2.25(+2.20%)
Apr 26, 2023 102.87 104.84 102.34 102.55 1,124,076 -0.85(-0.82%)
Apr 25, 2023 106.21 106.36 103.33 103.40 1,111,697 -2.98(-2.80%)
Apr 24, 2023 105.99 106.63 105.22 106.38 804,575 +0.51(+0.48%)
Apr 21, 2023 105.86 106.06 104.34 105.86 878,645 -0.17(-0.16%)
Apr 20, 2023 105.62 106.39 105.29 106.04 1,024,617 -0.59(-0.56%)
Apr 19, 2023 106.85 107.40 106.22 106.63 1,403,110 -0.61(-0.57%)
Apr 18, 2023 107.93 107.93 105.83 107.25 1,231,155 -0.36(-0.33%)
Apr 17, 2023 106.24 107.89 106.18 107.61 1,069,921 +0.51(+0.48%)
Apr 14, 2023 107.08 108.27 105.96 107.09 1,281,667 +0.74(+0.69%)
Apr 13, 2023 104.84 106.67 103.63 106.36 1,253,788 +1.96(+1.87%)
Apr 12, 2023 108.27 109.00 104.08 104.40 1,273,870 -2.36(-2.21%)
Apr 11, 2023 105.59 107.65 105.05 106.76 1,459,457 +2.24(+2.14%)
Apr 10, 2023 103.53 104.83 102.92 104.52 1,046,746 +1.25(+1.21%)
Apr 06, 2023 103.53 103.94 102.75 103.27 1,035,133 -0.35(-0.34%)
Apr 05, 2023 103.72 104.39 102.84 103.62 880,750 -0.95(-0.91%)
Apr 04, 2023 106.69 107.26 104.32 104.58 1,168,396 -1.66(-1.56%)
Apr 03, 2023 106.20 106.80 105.51 106.23 1,944,011 -0.52(-0.49%)
Mar 31, 2023 105.34 106.91 104.96 106.75 1,241,143 +2.39(+2.29%)
Mar 30, 2023 105.90 106.25 104.06 104.36 891,605 -0.27(-0.25%)
Mar 29, 2023 104.00 104.76 103.43 104.63 1,077,028 +2.39(+2.34%)
Mar 28, 2023 102.49 103.57 101.65 102.23 1,591,680 -0.42(-0.41%)
Mar 27, 2023 104.68 104.77 102.29 102.65 1,504,036 -1.03(-0.99%)
Mar 24, 2023 102.26 103.86 100.71 103.68 1,350,704 +0.76(+0.73%)
Mar 23, 2023 102.88 105.44 102.07 102.92 1,352,451 +0.68(+0.67%)
Mar 22, 2023 104.30 105.75 101.87 102.24 2,360,023 -2.22(-2.13%)
Mar 21, 2023 102.93 105.00 102.84 104.47 2,636,822 +2.75(+2.71%)
Mar 20, 2023 102.32 102.97 100.54 101.71 2,999,064 -0.57(-0.56%)
Mar 17, 2023 102.69 103.07 100.73 102.28 8,130,349 +0.02(+0.02%)
Mar 16, 2023 100.11 104.08 99.51 102.26 2,525,804 +1.41(+1.40%)
Mar 15, 2023 97.88 102.80 96.98 100.85 3,045,624 +0.08(+0.08%)
Mar 14, 2023 103.13 103.26 98.44 100.77 2,938,426 +1.09(+1.09%)
Mar 13, 2023 97.21 101.89 95.58 99.68 4,463,395 +1.50(+1.53%)
Mar 10, 2023 102.83 102.87 97.64 98.18 3,248,220 -5.88(-5.65%)
Mar 09, 2023 105.46 108.01 103.76 104.06 1,801,412 -1.24(-1.18%)
Mar 08, 2023 104.45 105.68 103.98 105.30 1,076,289 +1.29(+1.24%)
Mar 07, 2023 107.16 107.43 103.71 104.01 1,749,554 -3.10(-2.90%)
Mar 06, 2023 107.04 107.87 105.86 107.11 1,854,555 +1.03(+0.97%)
Mar 03, 2023 104.88 106.57 104.39 106.08 1,215,649 +2.18(+2.10%)
Mar 02, 2023 102.66 104.13 101.78 103.91 1,150,080 +0.03(+0.03%)
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.