Skip to main content

T.Rowe Price Group (NQ: TROW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.89 56.09 54.70 54.71 2,675,520 -1.46(-2.60%)
Jul 30, 2014 57.51 57.51 55.72 56.17 2,262,756 +0.26(+0.47%)
Jul 29, 2014 56.52 56.83 55.91 55.91 2,730,752 -0.63(-1.11%)
Jul 28, 2014 56.43 56.70 56.07 56.54 1,923,409 -0.03(-0.05%)
Jul 25, 2014 56.36 56.70 55.92 56.57 2,819,594 -0.03(-0.05%)
Jul 24, 2014 56.58 56.88 56.06 56.59 3,131,388 -1.35(-2.33%)
Jul 23, 2014 57.03 58.00 57.03 57.95 2,829,582 +0.20(+0.34%)
Jul 22, 2014 57.52 57.95 57.42 57.75 2,442,130 +0.50(+0.87%)
Jul 21, 2014 57.05 57.44 56.91 57.25 2,055,447 +0.01(+0.02%)
Jul 18, 2014 56.95 57.33 56.38 57.24 2,651,870 +0.59(+1.04%)
Jul 17, 2014 57.42 57.71 56.47 56.64 2,750,314 -1.06(-1.84%)
Jul 16, 2014 58.21 58.34 57.37 57.71 2,101,566 -0.19(-0.33%)
Jul 15, 2014 58.15 58.45 57.67 57.90 1,840,259 -0.17(-0.29%)
Jul 14, 2014 58.18 58.31 57.48 58.07 1,899,435 +0.59(+1.03%)
Jul 11, 2014 57.07 57.56 57.07 57.48 2,376,623 -0.01(-0.01%)
Jul 10, 2014 58.43 58.43 57.22 57.48 3,903,562 -1.70(-2.88%)
Jul 09, 2014 59.81 59.95 58.75 59.19 2,010,962 -0.36(-0.60%)
Jul 08, 2014 60.00 60.13 59.19 59.55 1,053,072 -0.46(-0.76%)
Jul 07, 2014 60.18 60.18 59.76 60.00 905,135 -0.32(-0.54%)
Jul 03, 2014 60.10 60.33 60.33 60.33 767,753 +0.54(+0.91%)
Jul 02, 2014 59.82 59.91 59.44 59.79 1,132,812 -0.14(-0.24%)
Jul 01, 2014 59.55 60.17 59.55 59.93 1,550,178 +0.46(+0.77%)
Jun 30, 2014 59.02 59.80 58.95 59.47 2,078,835 +0.44(+0.75%)
Jun 27, 2014 58.48 59.10 58.36 59.02 1,072,041 +0.28(+0.48%)
Jun 26, 2014 59.02 59.02 58.12 58.74 768,168 -0.11(-0.19%)
Jun 25, 2014 58.24 58.96 58.11 58.86 1,138,456 +0.46(+0.80%)
Jun 24, 2014 58.61 59.02 58.28 58.39 1,014,287 -0.42(-0.71%)
Jun 23, 2014 58.80 58.99 58.49 58.81 1,468,913 +0.16(+0.28%)
Jun 20, 2014 59.21 59.21 58.52 58.64 2,043,601 -0.19(-0.32%)
Jun 19, 2014 59.19 59.35 58.37 58.83 1,381,020 +0.01(+0.01%)
Jun 18, 2014 58.50 58.83 57.71 58.83 1,966,885 +0.54(+0.93%)
Jun 17, 2014 57.57 58.52 57.23 58.29 1,482,149 +0.80(+1.40%)
Jun 16, 2014 57.31 57.86 57.21 57.48 1,681,173 -0.18(-0.31%)
Jun 13, 2014 58.09 58.14 57.47 57.66 1,126,035 -0.18(-0.32%)
Jun 12, 2014 58.12 58.12 57.59 57.84 1,623,147 -0.31(-0.53%)
Jun 11, 2014 58.54 58.57 58.03 58.15 1,588,945 -0.42(-0.72%)
Jun 10, 2014 58.93 59.36 58.50 58.57 1,940,414 -0.58(-0.98%)
Jun 06, 2014 58.81 59.22 58.73 59.16 1,290,367 +0.41(+0.69%)
Jun 05, 2014 58.06 58.84 57.54 58.75 1,981,056 +0.98(+1.70%)
Jun 04, 2014 57.31 57.79 56.92 57.77 1,463,168 +0.31(+0.54%)
Jun 03, 2014 57.21 57.52 56.74 57.46 1,331,971 +0.18(+0.32%)
Jun 02, 2014 57.33 57.33 56.67 57.28 986,624 +0.14(+0.25%)
May 30, 2014 56.98 57.33 56.84 57.14 1,260,242 -0.08(-0.13%)
May 29, 2014 57.02 57.28 56.80 57.21 1,224,047 +0.29(+0.50%)
May 28, 2014 56.91 57.12 56.58 56.93 1,200,968 +0.15(+0.27%)
May 27, 2014 56.79 57.14 56.58 56.77 1,265,494 +0.15(+0.26%)
May 23, 2014 56.66 56.63 56.63 56.63 917,931 -0.04(-0.07%)
May 22, 2014 56.44 56.70 56.18 56.67 593,480 +0.32(+0.56%)
May 21, 2014 56.14 56.59 56.14 56.35 1,023,567 +0.56(+1.00%)
May 20, 2014 56.49 56.49 55.53 55.79 1,253,096 -0.42(-0.75%)
May 19, 2014 55.78 56.30 55.64 56.21 1,395,651 +0.33(+0.59%)
May 16, 2014 55.53 56.02 55.26 55.88 2,684,504 +0.50(+0.90%)
May 15, 2014 56.72 56.72 55.06 55.39 3,563,904 -1.40(-2.47%)
May 14, 2014 57.08 57.08 56.46 56.79 1,832,390 -0.20(-0.36%)
May 13, 2014 57.47 57.54 56.81 56.99 1,345,392 -0.35(-0.61%)
May 12, 2014 57.02 57.44 56.76 57.34 1,588,527 +0.46(+0.81%)
May 09, 2014 57.12 57.20 56.55 56.88 1,296,285 -0.13(-0.23%)
May 08, 2014 57.20 57.57 56.74 57.01 1,545,351 -0.19(-0.33%)
May 07, 2014 56.52 57.24 56.09 57.20 1,214,279 +0.92(+1.63%)
May 06, 2014 56.79 57.08 56.26 56.28 1,077,925 -0.76(-1.34%)
May 05, 2014 56.64 57.07 56.26 57.05 1,701,337 -0.24(-0.42%)
May 02, 2014 57.09 57.92 57.04 57.28 1,661,002 +0.27(+0.47%)
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.