Skip to main content

T.Rowe Price Group (NQ: TROW )

121.92 +1.06 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.68 54.26 54.26 54.26 1,387,205 -0.46(-0.83%)
Dec 30, 2015 55.35 55.70 54.67 54.71 1,424,335 -0.77(-1.38%)
Dec 29, 2015 55.20 55.89 55.20 55.48 1,345,407 +0.29(+0.52%)
Dec 28, 2015 54.83 55.27 54.62 55.19 1,332,112 +0.20(+0.37%)
Dec 24, 2015 55.01 54.98 54.98 54.98 569,086 -0.23(-0.41%)
Dec 23, 2015 53.88 55.40 53.82 55.21 2,086,006 +1.40(+2.59%)
Dec 22, 2015 53.60 53.87 53.27 53.82 2,384,781 +0.39(+0.74%)
Dec 21, 2015 53.52 53.69 53.14 53.42 2,124,066 +0.36(+0.69%)
Dec 18, 2015 53.49 53.87 52.98 53.06 3,376,306 -0.83(-1.55%)
Dec 17, 2015 54.75 55.02 53.81 53.89 2,061,570 -0.85(-1.55%)
Dec 16, 2015 54.75 54.95 53.86 54.74 3,552,831 +0.58(+1.06%)
Dec 15, 2015 53.80 54.38 53.80 54.17 2,774,238 +1.01(+1.90%)
Dec 14, 2015 53.28 53.88 52.18 53.16 2,616,101 -0.18(-0.34%)
Dec 11, 2015 54.49 54.60 53.09 53.34 2,884,657 -1.91(-3.46%)
Dec 10, 2015 55.09 55.85 54.95 55.25 2,194,382 +0.13(+0.23%)
Dec 09, 2015 55.56 56.10 54.81 55.12 1,501,704 -0.71(-1.27%)
Dec 08, 2015 56.19 56.26 55.70 55.83 2,524,144 -0.79(-1.40%)
Dec 07, 2015 57.15 57.31 56.27 56.62 2,113,313 -0.66(-1.14%)
Dec 04, 2015 56.73 57.45 56.61 57.28 2,916,799 +0.65(+1.14%)
Dec 03, 2015 57.06 57.20 56.23 56.63 3,114,883 -0.28(-0.49%)
Dec 02, 2015 57.63 57.70 56.73 56.91 1,536,204 -0.72(-1.24%)
Dec 01, 2015 57.71 58.05 57.27 57.62 1,760,679 +0.26(+0.45%)
Nov 30, 2015 57.38 57.56 56.86 57.37 2,028,782 +0.15(+0.26%)
Nov 27, 2015 57.30 57.35 56.87 57.22 680,229 -0.05(-0.08%)
Nov 25, 2015 56.95 57.26 57.26 57.26 1,139,690 +0.29(+0.52%)
Nov 24, 2015 56.68 57.09 56.48 56.97 1,155,903 -0.40(-0.70%)
Nov 23, 2015 57.57 57.78 57.27 57.37 870,283 -0.17(-0.29%)
Nov 20, 2015 57.76 57.94 57.19 57.53 1,419,541 -0.01(-0.01%)
Nov 19, 2015 57.54 57.62 57.26 57.54 950,922 -0.08(-0.14%)
Nov 18, 2015 56.36 57.62 56.29 57.62 1,585,946 +1.32(+2.34%)
Nov 17, 2015 56.68 56.93 56.10 56.31 1,412,417 -0.45(-0.80%)
Nov 16, 2015 55.97 56.77 55.58 56.76 1,058,775 +0.74(+1.32%)
Nov 13, 2015 56.52 56.74 55.87 56.02 1,640,061 -0.67(-1.18%)
Nov 12, 2015 57.28 57.76 56.65 56.69 1,835,364 -0.85(-1.48%)
Nov 11, 2015 57.61 57.81 57.38 57.54 1,282,812 +0.17(+0.29%)
Nov 10, 2015 56.84 57.38 56.70 57.38 1,093,926 +0.47(+0.83%)
Nov 09, 2015 57.87 57.91 56.69 56.90 1,805,989 -1.05(-1.82%)
Nov 06, 2015 58.14 58.54 57.57 57.96 1,234,898 +0.20(+0.34%)
Nov 05, 2015 57.54 58.05 57.45 57.76 1,103,466 +0.36(+0.63%)
Nov 04, 2015 57.71 57.96 57.26 57.40 1,351,813 -0.37(-0.64%)
Nov 03, 2015 57.12 57.93 57.01 57.77 1,554,236 +0.37(+0.64%)
Nov 02, 2015 57.23 57.42 56.94 57.40 1,902,533 +0.43(+0.75%)
Oct 30, 2015 56.77 57.25 56.51 56.97 2,611,895 +0.18(+0.32%)
Oct 29, 2015 56.40 56.92 55.98 56.79 1,684,070 +0.11(+0.19%)
Oct 28, 2015 55.79 56.68 55.60 56.68 2,182,587 +0.97(+1.74%)
Oct 27, 2015 55.39 55.75 55.15 55.71 1,352,863 -0.18(-0.32%)
Oct 26, 2015 55.98 56.15 55.65 55.89 1,704,822 -0.15(-0.27%)
Oct 23, 2015 56.21 56.21 55.32 56.04 2,636,315 +0.11(+0.19%)
Oct 22, 2015 53.41 56.22 53.29 55.94 4,964,637 +3.47(+6.62%)
Oct 21, 2015 53.47 53.49 52.40 52.46 1,866,389 -0.69(-1.29%)
Oct 20, 2015 53.10 53.33 52.83 53.15 1,371,969 +0.22(+0.41%)
Oct 19, 2015 52.97 53.18 52.74 52.93 1,316,798 -0.41(-0.76%)
Oct 16, 2015 53.13 53.41 52.89 53.34 1,737,319 +0.45(+0.85%)
Oct 15, 2015 52.13 52.89 52.08 52.89 1,596,128 +0.92(+1.77%)
Oct 14, 2015 52.08 52.62 51.87 51.97 1,721,435 -0.13(-0.25%)
Oct 13, 2015 52.91 52.95 52.04 52.09 2,229,859 -0.82(-1.55%)
Oct 12, 2015 53.41 53.49 52.43 52.92 3,080,505 -0.95(-1.76%)
Oct 09, 2015 54.35 54.58 53.59 53.87 2,029,269 -0.41(-0.75%)
Oct 08, 2015 53.84 54.37 53.45 54.27 2,165,001 +0.05(+0.08%)
Oct 07, 2015 53.83 54.37 53.23 54.23 1,898,825 +1.02(+1.91%)
Oct 06, 2015 53.14 53.39 52.74 53.21 1,599,951 -0.09(-0.17%)
Oct 05, 2015 52.37 53.35 52.30 53.30 2,003,436 +1.51(+2.92%)
Oct 02, 2015 49.96 51.79 49.63 51.79 2,794,943 +0.11(+0.22%)
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.