Skip to main content

T.Rowe Price Group (NQ: TROW )

102.45 +2.32 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 99.77 102.56 99.66 102.45 1,444,264 +2.32(+2.32%)
Nov 30, 2023 99.85 100.67 99.41 100.13 2,392,972 +0.97(+0.98%)
Nov 29, 2023 99.04 100.92 99.00 99.16 1,404,463 +0.77(+0.78%)
Nov 28, 2023 97.21 98.76 96.50 98.39 1,237,772 +1.22(+1.26%)
Nov 27, 2023 98.03 98.03 96.48 97.17 1,202,630 -1.11(-1.13%)
Nov 24, 2023 97.74 98.28 97.42 98.28 660,188 +0.52(+0.53%)
Nov 22, 2023 97.99 98.51 97.34 97.76 1,267,484 +0.76(+0.78%)
Nov 21, 2023 97.84 97.98 96.46 97.00 1,286,240 -1.83(-1.85%)
Nov 20, 2023 97.53 98.87 96.58 98.83 1,302,469 +1.04(+1.06%)
Nov 17, 2023 98.39 98.88 97.33 97.79 847,389 +0.32(+0.33%)
Nov 16, 2023 97.47 97.96 96.86 97.47 1,344,386 -0.89(-0.90%)
Nov 15, 2023 97.19 99.40 97.19 98.36 1,382,530 +1.34(+1.38%)
Nov 14, 2023 94.48 97.55 94.47 97.02 1,713,918 +4.68(+5.07%)
Nov 13, 2023 91.82 93.01 91.40 92.34 1,257,741 -0.28(-0.30%)
Nov 10, 2023 93.56 93.79 90.02 92.62 1,967,736 -1.29(-1.37%)
Nov 09, 2023 95.64 95.93 93.83 93.91 859,772 -0.95(-1.00%)
Nov 08, 2023 94.02 94.93 93.71 94.86 1,200,657 +0.75(+0.80%)
Nov 07, 2023 94.73 94.96 93.70 94.11 1,046,128 -0.58(-0.61%)
Nov 06, 2023 95.75 96.24 93.99 94.69 1,473,238 -0.98(-1.02%)
Nov 03, 2023 95.88 97.27 95.57 95.67 1,324,343 +1.38(+1.46%)
Nov 02, 2023 92.57 94.65 92.46 94.29 1,359,985 +3.32(+3.65%)
Nov 01, 2023 90.98 91.35 89.64 90.97 1,698,497 +0.47(+0.52%)
Oct 31, 2023 90.83 91.11 89.22 90.50 2,683,185 +0.48(+0.53%)
Oct 30, 2023 88.55 90.78 88.55 90.02 2,038,531 +1.63(+1.84%)
Oct 27, 2023 93.00 93.56 87.43 88.39 3,215,159 -4.38(-4.72%)
Oct 26, 2023 93.63 94.50 92.67 92.77 2,277,063 -0.70(-0.75%)
Oct 25, 2023 95.01 95.79 93.34 93.47 1,598,127 -2.45(-2.55%)
Oct 24, 2023 95.87 96.77 95.26 95.92 1,288,320 +0.45(+0.47%)
Oct 23, 2023 96.01 97.00 95.37 95.47 1,212,153 -0.86(-0.89%)
Oct 20, 2023 97.01 97.64 95.75 96.33 1,717,745 -1.04(-1.07%)
Oct 19, 2023 98.05 99.18 97.24 97.37 1,588,670 -0.68(-0.69%)
Oct 18, 2023 100.00 100.41 97.95 98.05 1,608,920 -2.70(-2.68%)
Oct 17, 2023 99.98 102.34 99.74 100.75 1,800,752 +0.48(+0.48%)
Oct 16, 2023 102.00 103.19 99.91 100.27 2,784,410 -0.38(-0.38%)
Oct 13, 2023 103.38 103.39 100.20 100.65 1,371,829 -1.89(-1.84%)
Oct 12, 2023 104.09 104.09 101.72 102.54 1,398,860 -1.61(-1.55%)
Oct 11, 2023 105.00 106.19 103.48 104.15 1,401,191 -0.72(-0.69%)
Oct 10, 2023 104.04 105.69 104.00 104.87 1,477,592 +0.84(+0.81%)
Oct 09, 2023 101.99 104.30 101.75 104.03 1,521,872 +1.87(+1.83%)
Oct 06, 2023 100.80 102.73 100.32 102.16 1,183,033 +0.22(+0.22%)
Oct 05, 2023 101.78 102.21 100.09 101.94 824,824 +0.13(+0.13%)
Oct 04, 2023 100.60 102.08 99.55 101.81 1,016,085 +1.71(+1.71%)
Oct 03, 2023 103.43 103.68 99.82 100.10 1,180,169 -4.49(-4.29%)
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.