Skip to main content

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 (%)
Sep 30, 2002 4.008 4.011 3.860 3.937 3,345,950 -0.08(-2.08%)
Sep 27, 2002 4.095 4.164 3.994 4.021 1,926,235 -0.13(-3.15%)
Sep 26, 2002 4.045 4.177 4.018 4.152 1,971,245 +0.11(+2.69%)
Sep 25, 2002 3.970 4.082 3.895 4.043 2,846,086 +0.08(+2.11%)
Sep 24, 2002 3.942 4.086 3.942 3.959 3,316,805 -0.05(-1.34%)
Sep 23, 2002 3.983 4.035 3.892 4.013 2,886,437 +0.02(+0.55%)
Sep 20, 2002 4.122 4.134 3.983 3.991 3,848,033 -0.00(-0.04%)
Sep 19, 2002 4.123 4.123 3.991 3.992 3,569,098 -0.18(-4.35%)
Sep 18, 2002 4.081 4.220 4.041 4.174 1,589,459 +0.04(+0.95%)
Sep 17, 2002 4.267 4.306 4.125 4.134 1,859,671 -0.12(-2.93%)
Sep 16, 2002 4.246 4.283 4.188 4.259 1,297,792 +0.00(+0.00%)
Sep 13, 2002 4.186 4.278 4.185 4.259 1,946,946 -0.01(-0.18%)
Sep 12, 2002 4.401 4.417 4.235 4.267 4,063,066 -0.14(-3.19%)
Sep 11, 2002 4.491 4.575 4.404 4.407 1,980,107 -0.06(-1.28%)
Sep 10, 2002 4.533 4.534 4.398 4.464 1,437,741 -0.02(-0.45%)
Sep 09, 2002 4.327 4.516 4.235 4.485 121,843,824 +0.16(+3.61%)
Sep 06, 2002 4.276 4.355 4.259 4.328 1,083,408 +0.11(+2.66%)
Sep 05, 2002 4.229 4.243 4.153 4.216 1,671,390 -0.11(-2.45%)
Sep 04, 2002 4.243 4.343 4.188 4.322 1,758,240 +0.13(+3.01%)
Sep 03, 2002 4.442 4.444 4.180 4.196 2,315,359 -0.27(-5.97%)
Aug 30, 2002 4.426 4.554 4.410 4.463 1,126,199 -0.00(-0.11%)
Aug 29, 2002 4.333 4.491 4.287 4.467 1,544,037 +0.07(+1.51%)
Aug 28, 2002 4.516 4.575 4.325 4.401 1,101,177 -0.15(-3.33%)
Aug 27, 2002 4.513 4.634 4.511 4.552 2,390,281 -0.00(-0.10%)
Aug 26, 2002 4.445 4.575 4.403 4.557 892,585 +0.11(+2.52%)
Aug 23, 2002 4.513 4.538 4.425 4.445 848,057 -0.10(-2.12%)
Aug 22, 2002 4.513 4.582 4.437 4.541 2,754,164 +0.04(+0.84%)
Aug 21, 2002 4.464 4.554 4.314 4.504 1,665,570 +0.06(+1.28%)
Aug 20, 2002 4.519 4.530 4.428 4.447 1,919,487 +0.12(+2.85%)
Aug 16, 2002 4.373 4.393 4.306 4.324 1,318,420 -0.06(-1.33%)
Aug 15, 2002 4.330 4.448 4.270 4.382 2,440,746 +0.02(+0.40%)
Aug 14, 2002 4.179 4.365 4.114 4.365 2,285,998 +0.19(+4.45%)
Aug 13, 2002 4.291 4.395 4.172 4.179 1,321,168 -0.13(-3.04%)
Aug 12, 2002 4.286 4.343 4.188 4.310 1,104,531 +0.31(+7.73%)
Aug 07, 2002 3.975 4.100 3.906 4.000 1,357,262 +0.04(+0.96%)
Aug 06, 2002 3.833 4.059 3.817 3.962 1,631,794 +0.16(+4.10%)
Aug 05, 2002 3.991 4.015 3.795 3.806 2,602,918 -0.24(-5.93%)
Aug 02, 2002 4.188 4.201 4.008 4.046 2,864,810 -0.09(-2.29%)
Aug 01, 2002 4.239 4.276 4.125 4.141 2,445,431 -0.12(-2.89%)
Jul 31, 2002 4.328 4.355 4.210 4.264 2,578,562 -0.05(-1.13%)
Jul 30, 2002 4.281 4.377 4.133 4.313 2,944,455 +0.05(+1.18%)
Jul 29, 2002 3.969 4.281 3.944 4.262 2,411,835 +0.34(+8.69%)
Jul 26, 2002 3.876 3.948 3.798 3.921 2,351,820 +0.04(+1.06%)
Jul 25, 2002 3.925 3.991 3.808 3.880 3,151,054 -0.06(-1.60%)
Jul 24, 2002 3.639 3.953 3.391 3.944 4,453,800 +0.25(+6.66%)
Jul 23, 2002 3.974 3.986 3.645 3.697 3,112,976 -0.19(-4.83%)
Jul 22, 2002 3.907 4.022 3.885 3.885 3,367,821 -0.10(-2.49%)
Jul 19, 2002 4.253 4.253 3.914 3.985 6,111,843 -0.56(-12.29%)
Jul 17, 2002 4.537 4.694 4.428 4.543 2,544,329 -0.11(-2.27%)
Jul 12, 2002 4.641 4.740 4.589 4.649 1,518,293 -0.02(-0.47%)
Jul 11, 2002 4.642 4.701 4.546 4.671 1,181,352 +0.01(+0.14%)
Jul 10, 2002 4.830 4.890 4.642 4.664 2,631,180 -0.07(-1.40%)
Jul 09, 2002 5.019 5.019 4.731 4.731 3,082,864 -0.28(-5.60%)
Jul 08, 2002 5.158 5.158 5.011 5.011 1,320,820 -0.15(-2.84%)
Jul 05, 2002 4.922 5.188 4.882 5.158 1,016,527 +0.27(+5.45%)
Jul 04, 2002 4.939 4.996 4.803 4.892 1,451,729 +0.00(+0.00%)
Jul 03, 2002 4.939 4.996 4.803 4.892 1,451,729 -0.05(-0.99%)
Jul 02, 2002 5.071 5.073 4.906 4.941 1,965,223 -0.11(-2.25%)
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.