T.Rowe Price Group (NQ: TROW )

123.00 -0.42 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 124.25 124.25 121.91 123.42 1,287,554 -0.22(-0.17%)
Dec 02, 2024 124.09 124.41 123.06 123.64 1,239,366 -0.20(-0.16%)
Nov 29, 2024 124.37 124.53 122.74 123.84 779,750 -0.32(-0.26%)
Nov 27, 2024 124.83 124.83 123.23 124.16 1,117,478 +0.21(+0.17%)
Nov 26, 2024 122.56 124.31 122.04 123.95 1,307,612 +0.98(+0.80%)
Nov 25, 2024 121.12 123.29 120.78 122.97 2,175,468 +3.13(+2.61%)
Nov 22, 2024 118.45 120.00 118.14 119.84 1,352,932 +1.66(+1.40%)
Nov 21, 2024 118.19 118.85 116.89 118.18 1,476,081 +0.66(+0.56%)
Nov 20, 2024 117.74 117.84 116.08 117.52 1,150,420 -0.43(-0.36%)
Nov 19, 2024 117.13 118.21 116.57 117.95 1,257,024 -0.71(-0.60%)
Nov 18, 2024 119.00 119.11 118.05 118.66 1,142,580 -0.11(-0.09%)
Nov 15, 2024 119.80 120.65 118.42 118.77 1,319,130 -1.03(-0.86%)
Nov 14, 2024 118.31 120.76 118.25 119.80 2,278,807 +1.31(+1.11%)
Nov 13, 2024 118.17 120.18 118.17 118.49 1,097,984 +0.42(+0.36%)
Nov 12, 2024 117.73 119.42 117.40 118.07 1,227,680 +0.14(+0.12%)
Nov 11, 2024 119.20 119.33 117.82 117.93 944,162 +0.31(+0.26%)
Nov 08, 2024 119.49 119.69 117.48 117.62 1,383,416 -2.44(-2.03%)
Nov 07, 2024 121.14 121.14 119.59 120.06 1,351,562 -1.25(-1.03%)
Nov 06, 2024 122.01 122.23 119.55 121.31 2,588,808 +6.79(+5.93%)
Nov 05, 2024 112.70 114.55 111.77 114.52 1,159,017 +2.03(+1.80%)
Nov 04, 2024 111.98 114.83 111.12 112.49 1,921,110 +0.43(+0.38%)
Nov 01, 2024 109.12 113.20 108.61 112.06 1,739,076 +2.20(+2.00%)
Oct 31, 2024 111.46 111.46 109.27 109.86 2,576,624 -1.95(-1.74%)
Oct 30, 2024 111.84 113.83 111.71 111.81 1,135,522 -0.57(-0.51%)
Oct 29, 2024 111.63 112.62 111.35 112.38 1,071,042 -0.02(-0.02%)
Oct 28, 2024 112.49 112.79 110.93 112.40 970,647 +1.07(+0.96%)
Oct 25, 2024 112.37 113.02 111.00 111.33 863,148 -0.68(-0.61%)
Oct 24, 2024 110.83 112.64 110.59 112.01 1,079,125 +2.48(+2.26%)
Oct 23, 2024 112.56 112.95 109.05 109.53 1,335,064 -3.39(-3.00%)
Oct 22, 2024 113.82 114.02 112.91 112.92 689,771 -1.09(-0.96%)
Oct 21, 2024 114.97 115.00 113.80 114.01 1,032,578 -1.62(-1.40%)
Oct 18, 2024 113.23 115.97 112.88 115.63 1,765,059 +2.42(+2.14%)
Oct 17, 2024 112.28 113.30 111.38 113.21 1,674,924 +1.63(+1.46%)
Oct 16, 2024 110.16 111.68 110.03 111.58 1,307,117 +2.12(+1.94%)
Oct 15, 2024 110.07 111.27 109.31 109.46 898,871 -0.22(-0.20%)
Oct 14, 2024 109.01 109.76 108.20 109.68 910,989 +0.70(+0.64%)
Oct 11, 2024 108.29 110.44 108.17 108.98 1,072,498 +0.98(+0.91%)
Oct 10, 2024 107.28 108.29 106.43 108.00 1,168,227 +0.58(+0.54%)
Oct 09, 2024 106.44 107.52 106.00 107.42 1,292,925 +0.82(+0.77%)
Oct 08, 2024 106.72 107.18 106.21 106.60 785,136 -0.03(-0.03%)
Oct 07, 2024 108.20 108.31 106.14 106.63 1,088,994 -1.84(-1.70%)
Oct 04, 2024 107.94 108.56 106.97 108.47 740,082 +1.99(+1.87%)
Oct 03, 2024 106.75 106.90 105.78 106.48 967,728 -0.86(-0.80%)
Oct 02, 2024 107.01 108.13 106.83 107.34 662,210 +0.23(+0.21%)
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.