T.Rowe Price Group (NQ: TROW )

195.60 USD -6.12 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 202.10 202.35 193.15 195.60 1,402,746 -6.12(-3.03%)
Dec 02, 2021 196.03 203.10 196.03 201.72 1,002,311 +5.69(+2.90%)
Dec 01, 2021 203.40 204.59 195.88 196.03 1,116,031 -3.92(-1.96%)
Nov 30, 2021 204.81 207.03 198.78 199.95 2,093,072 -7.07(-3.42%)
Nov 29, 2021 205.88 208.30 202.64 207.02 915,442 +4.38(+2.16%)
Nov 26, 2021 201.56 205.03 199.45 202.64 862,848 -5.06(-2.44%)
Nov 24, 2021 206.76 208.65 204.17 207.70 1,039,667 -0.67(-0.32%)
Nov 23, 2021 207.93 210.38 206.24 208.37 964,156 +1.19(+0.57%)
Nov 22, 2021 211.30 212.90 207.06 207.18 918,874 -3.36(-1.60%)
Nov 19, 2021 210.18 212.81 206.94 210.54 993,451 +0.57(+0.27%)
Nov 18, 2021 211.91 211.28 209.79 209.97 596,173 -1.11(-0.53%)
Nov 17, 2021 214.56 215.01 210.67 211.08 679,556 -4.06(-1.89%)
Nov 16, 2021 215.79 217.24 214.41 215.14 581,100 -0.77(-0.36%)
Nov 15, 2021 217.29 218.42 215.39 215.91 487,368 -1.07(-0.49%)
Nov 12, 2021 214.78 217.45 214.14 216.98 676,632 +2.91(+1.36%)
Nov 11, 2021 214.81 215.60 212.90 214.07 636,243 +1.01(+0.47%)
Nov 10, 2021 218.00 213.06 1,157,149 -6.60(-3.00%)
Nov 09, 2021 221.08 222.50 217.79 219.66 596,049 -1.63(-0.74%)
Nov 08, 2021 222.48 222.73 219.89 221.29 717,955 +0.22(+0.10%)
Nov 05, 2021 221.54 223.36 220.23 221.07 865,440 +1.44(+0.66%)
Nov 04, 2021 220.29 221.75 216.68 219.63 746,952 +0.16(+0.07%)
Nov 03, 2021 210.55 219.84 210.51 219.47 868,238 +2.64(+1.22%)
Nov 02, 2021 216.60 218.96 215.49 216.83 945,917 +0.97(+0.45%)
Nov 01, 2021 218.21 217.40 211.43 215.86 1,174,127 -1.02(-0.47%)
Oct 29, 2021 214.73 221.46 213.75 216.88 1,744,298 +1.59(+0.74%)
Oct 28, 2021 202.82 216.03 202.00 215.29 1,890,003 +11.54(+5.66%)
Oct 27, 2021 208.29 209.45 203.59 203.75 1,079,070 -5.36(-2.56%)
Oct 26, 2021 207.96 209.11 701,673 +2.42(+1.17%)
Oct 25, 2021 206.17 208.01 205.05 206.69 744,809 -0.10(-0.05%)
Oct 22, 2021 203.50 207.50 203.50 206.79 805,680 +2.17(+1.06%)
Oct 21, 2021 204.32 204.97 203.26 204.62 818,718 +0.01(+0.00%)
Oct 20, 2021 202.58 205.06 202.49 204.61 806,049 +1.91(+0.94%)
Oct 19, 2021 201.66 203.29 201.04 202.70 897,980 +2.59(+1.29%)
Oct 18, 2021 197.68 201.70 197.68 200.11 785,407 +0.35(+0.18%)
Oct 15, 2021 198.68 201.36 198.40 199.76 2,705,514 +2.35(+1.19%)
Oct 14, 2021 194.44 197.51 192.85 197.41 1,547,441 +6.06(+3.17%)
Oct 13, 2021 188.99 191.95 188.03 191.35 1,416,579 +2.85(+1.51%)
Oct 12, 2021 194.31 194.78 188.05 188.50 1,874,777 -6.37(-3.27%)
Oct 11, 2021 195.65 198.48 194.84 194.87 1,165,722 -0.49(-0.25%)
Oct 08, 2021 194.46 196.92 193.30 195.36 991,474 +0.78(+0.40%)
Oct 07, 2021 195.76 198.21 194.26 194.58 1,015,438 +0.80(+0.41%)
Oct 06, 2021 192.70 194.52 190.43 193.78 1,104,938 -1.29(-0.66%)
Oct 05, 2021 194.87 196.97 193.28 195.07 1,053,986 +1.48(+0.76%)
Oct 04, 2021 197.13 198.20 192.21 193.59 1,840,522 -4.95(-2.49%)
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.