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 (%)
Aug 30, 2019 91.66 92.73 91.30 91.62 1,269,737 +0.52(+0.57%)
Aug 29, 2019 90.40 91.30 88.59 91.10 874,452 +1.84(+2.06%)
Aug 28, 2019 88.15 89.41 87.72 89.26 985,987 +0.57(+0.64%)
Aug 27, 2019 88.88 89.44 88.21 88.69 960,988 +0.35(+0.39%)
Aug 26, 2019 88.37 88.72 87.19 88.34 706,937 +0.87(+0.99%)
Aug 23, 2019 89.87 90.32 86.91 87.47 1,447,937 -2.96(-3.27%)
Aug 22, 2019 90.60 90.90 89.51 90.43 613,053 +0.34(+0.38%)
Aug 21, 2019 90.34 90.37 89.72 90.09 845,730 +0.79(+0.88%)
Aug 20, 2019 90.22 90.44 89.25 89.31 840,739 -1.49(-1.64%)
Aug 19, 2019 90.50 91.14 89.93 90.80 872,798 +1.86(+2.10%)
Aug 16, 2019 88.06 89.29 87.81 88.93 730,910 +1.58(+1.81%)
Aug 15, 2019 87.57 88.24 86.75 87.35 1,136,834 +0.08(+0.09%)
Aug 14, 2019 87.91 88.96 87.06 87.27 1,507,846 -2.65(-2.95%)
Aug 13, 2019 88.34 90.56 87.76 89.92 1,414,113 +1.62(+1.83%)
Aug 12, 2019 89.00 89.96 87.90 88.30 1,487,495 -1.69(-1.88%)
Aug 09, 2019 90.66 90.78 89.18 89.99 1,408,216 -1.33(-1.45%)
Aug 08, 2019 89.89 91.36 89.17 91.32 1,398,483 +2.66(+3.00%)
Aug 07, 2019 88.28 89.16 86.91 88.66 1,615,846 -0.18(-0.21%)
Aug 06, 2019 88.47 89.11 87.26 88.84 1,658,158 +1.28(+1.47%)
Aug 05, 2019 89.79 89.94 87.02 87.56 2,068,809 -3.59(-3.94%)
Aug 02, 2019 91.10 91.75 89.42 91.15 1,394,574 -0.35(-0.38%)
Aug 01, 2019 94.03 94.51 90.89 91.50 1,417,228 -2.42(-2.58%)
Jul 31, 2019 95.60 96.01 93.09 93.92 2,356,269 -1.63(-1.71%)
Jul 30, 2019 94.48 95.60 94.06 95.55 1,191,309 +0.33(+0.35%)
Jul 29, 2019 95.67 96.31 95.05 95.22 1,249,031 -0.20(-0.21%)
Jul 26, 2019 94.88 95.81 94.49 95.42 1,406,768 +1.06(+1.12%)
Jul 25, 2019 93.94 95.21 93.69 94.36 1,956,135 +0.54(+0.57%)
Jul 24, 2019 90.74 93.88 90.65 93.82 2,127,272 +2.27(+2.48%)
Jul 23, 2019 90.82 91.77 90.46 91.55 1,412,510 +1.38(+1.52%)
Jul 22, 2019 89.72 90.26 88.99 90.17 1,132,292 +0.33(+0.37%)
Jul 19, 2019 91.09 91.10 89.56 89.84 2,128,382 -0.96(-1.06%)
Jul 18, 2019 90.18 90.94 89.70 90.80 1,427,054 +0.62(+0.69%)
Jul 17, 2019 91.62 91.62 90.11 90.18 944,613 -1.23(-1.34%)
Jul 16, 2019 91.83 92.31 91.35 91.41 747,389 -0.02(-0.02%)
Jul 15, 2019 91.62 91.82 91.18 91.43 1,169,370 -0.19(-0.21%)
Jul 12, 2019 91.00 91.70 90.35 91.62 1,002,557 +1.07(+1.18%)
Jul 11, 2019 91.16 91.16 89.24 90.55 1,305,583 -0.11(-0.12%)
Jul 10, 2019 91.08 91.91 90.43 90.66 1,192,343 -0.31(-0.34%)
Jul 09, 2019 89.91 91.00 89.82 90.96 1,378,853 +0.71(+0.79%)
Jul 08, 2019 90.93 91.43 90.04 90.25 948,025 -1.21(-1.32%)
Jul 05, 2019 91.01 91.48 90.10 91.46 783,308 +0.59(+0.65%)
Jul 03, 2019 90.35 91.32 90.03 90.87 588,326 +0.92(+1.02%)
Jul 02, 2019 90.32 90.50 89.42 89.95 996,210 -0.37(-0.41%)
Jul 01, 2019 92.32 92.32 89.58 90.32 1,420,432 -0.55(-0.60%)
Jun 28, 2019 90.70 91.38 90.07 90.87 4,703,835 +0.97(+1.08%)
Jun 27, 2019 89.00 90.13 88.40 89.90 875,098 +1.37(+1.54%)
Jun 26, 2019 87.83 88.79 87.56 88.53 813,904 +0.80(+0.92%)
Jun 25, 2019 88.82 88.82 87.43 87.73 718,056 -0.94(-1.06%)
Jun 24, 2019 89.95 90.21 88.28 88.68 1,102,555 -1.04(-1.16%)
Jun 21, 2019 90.97 90.98 89.66 89.72 2,020,086 -1.05(-1.16%)
Jun 20, 2019 90.39 91.53 89.51 90.77 1,430,857 +1.45(+1.62%)
Jun 19, 2019 88.95 89.45 88.12 89.32 1,625,743 +0.36(+0.41%)
Jun 18, 2019 87.42 89.45 87.31 88.96 1,262,695 +1.95(+2.24%)
Jun 17, 2019 87.84 88.04 86.86 87.01 975,909 -0.74(-0.84%)
Jun 14, 2019 85.03 87.90 85.03 87.75 957,162 -0.12(-0.14%)
Jun 13, 2019 87.36 88.09 86.75 87.87 1,052,724 +0.82(+0.94%)
Jun 12, 2019 87.73 87.83 86.48 87.05 957,002 -0.67(-0.76%)
Jun 11, 2019 88.65 89.22 87.40 87.72 1,055,425 -0.25(-0.28%)
Jun 10, 2019 87.70 88.59 87.35 87.97 1,156,061 +1.05(+1.21%)
Jun 07, 2019 85.73 87.04 85.35 86.91 1,168,866 +1.61(+1.89%)
Jun 06, 2019 85.23 85.56 84.62 85.30 916,829 +0.24(+0.28%)
Jun 05, 2019 84.78 85.12 83.52 85.06 812,092 +0.49(+0.57%)
Jun 04, 2019 83.02 84.59 82.14 84.58 1,519,052 +2.82(+3.45%)
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.