T.Rowe Price Group (NQ: TROW )

111.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 113.27 113.36 111.36 111.39 1,603,226 -0.72(-0.64%)
Apr 16, 2024 113.27 114.19 111.59 112.11 1,290,957 -2.14(-1.87%)
Apr 15, 2024 117.01 117.40 113.35 114.25 1,668,911 -0.94(-0.82%)
Apr 12, 2024 117.38 117.61 114.54 115.19 1,387,546 -2.53(-2.15%)
Apr 11, 2024 117.64 118.16 116.52 117.72 1,563,777 +1.14(+0.98%)
Apr 10, 2024 118.29 118.80 115.81 116.58 1,615,412 -3.07(-2.57%)
Apr 09, 2024 118.33 119.65 117.32 119.65 1,248,961 +2.10(+1.79%)
Apr 08, 2024 118.24 119.48 117.41 117.55 956,616 +0.91(+0.78%)
Apr 05, 2024 117.21 117.21 114.88 116.64 1,197,305 +0.38(+0.33%)
Apr 04, 2024 119.81 120.25 116.17 116.26 944,457 -2.23(-1.88%)
Apr 03, 2024 118.06 119.47 118.00 118.49 802,420 -0.06(-0.05%)
Apr 02, 2024 119.33 119.33 118.01 118.55 851,418 -1.75(-1.45%)
Apr 01, 2024 121.64 121.72 120.03 120.30 765,165 -1.62(-1.33%)
Mar 28, 2024 121.00 122.16 122.12 121.92 1,419,185 +1.06(+0.88%)
Mar 27, 2024 118.88 120.96 118.53 120.86 1,360,126 +2.97(+2.52%)
Mar 26, 2024 119.46 119.69 117.80 117.89 894,938 -0.44(-0.37%)
Mar 25, 2024 118.49 119.22 118.04 118.33 806,759 -0.29(-0.24%)
Mar 22, 2024 120.34 120.90 118.44 118.62 734,942 -1.92(-1.59%)
Mar 21, 2024 119.02 121.33 119.02 120.54 1,346,173 +2.54(+2.15%)
Mar 20, 2024 114.62 118.02 114.08 118.00 1,393,538 +3.17(+2.76%)
Mar 19, 2024 114.58 115.16 114.21 114.83 1,052,425 -0.20(-0.17%)
Mar 18, 2024 114.66 115.28 113.64 115.03 1,133,137 +0.17(+0.15%)
Mar 15, 2024 113.87 116.34 113.87 114.86 4,399,159 -0.05(-0.04%)
Mar 14, 2024 116.57 116.72 114.18 114.91 1,473,292 -1.45(-1.25%)
Mar 13, 2024 116.51 117.57 116.23 116.36 1,801,277 -0.25(-0.21%)
Mar 12, 2024 116.71 118.22 115.65 116.61 1,136,399 +0.21(+0.18%)
Mar 11, 2024 116.57 116.78 115.38 116.40 1,123,887 -0.31(-0.26%)
Mar 08, 2024 116.29 117.75 116.00 116.71 1,078,576 +1.05(+0.91%)
Mar 07, 2024 116.38 117.06 115.59 115.66 892,038 -0.11(-0.09%)
Mar 06, 2024 115.65 116.04 114.58 115.77 1,032,876 +0.73(+0.64%)
Mar 05, 2024 114.59 116.23 114.57 115.03 1,419,963 -0.29(-0.25%)
Mar 04, 2024 113.61 116.69 113.21 115.32 1,756,531 +3.04(+2.71%)
Mar 01, 2024 111.62 112.35 110.48 112.28 888,921 +0.13(+0.11%)
Feb 29, 2024 111.95 112.48 111.20 112.16 1,523,996 +0.99(+0.89%)
Feb 28, 2024 109.26 111.57 108.85 111.17 1,260,199 +1.47(+1.34%)
Feb 27, 2024 109.65 109.92 108.47 109.69 1,403,521 +0.40(+0.36%)
Feb 26, 2024 109.21 110.31 108.97 109.30 999,722 -0.52(-0.48%)
Feb 23, 2024 109.96 110.12 109.31 109.82 1,414,383 +0.09(+0.08%)
Feb 22, 2024 108.87 110.48 108.87 109.73 1,335,558 +1.55(+1.44%)
Feb 21, 2024 107.88 108.48 106.67 108.18 1,425,574 -0.08(-0.07%)
Feb 20, 2024 106.15 108.84 105.93 108.26 1,071,111 +0.54(+0.51%)
Feb 16, 2024 106.56 108.25 106.02 107.71 1,006,709 +0.59(+0.55%)
Feb 15, 2024 105.61 107.64 105.61 107.12 1,021,064 +1.88(+1.79%)
Feb 14, 2024 104.77 105.67 104.05 105.24 1,134,142 +1.60(+1.55%)
Feb 13, 2024 105.96 105.96 102.31 103.64 1,763,699 -5.19(-4.77%)
Feb 12, 2024 104.97 109.58 104.97 108.83 2,049,668 +3.62(+3.44%)
Feb 09, 2024 108.67 108.67 104.78 105.21 2,481,278 -2.55(-2.37%)
Feb 08, 2024 111.02 112.80 107.35 107.76 1,976,684 -0.81(-0.75%)
Feb 07, 2024 108.44 109.25 106.66 108.57 2,137,846 +0.74(+0.69%)
Feb 06, 2024 107.47 108.03 106.92 107.83 1,026,769 +0.73(+0.68%)
Feb 05, 2024 107.41 107.81 106.17 107.10 1,110,606 -1.48(-1.37%)
Feb 02, 2024 107.83 109.40 107.04 108.58 1,038,995 -0.13(-0.12%)
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.