Skip to main content

T.Rowe Price Group (NQ: TROW )

121.92 +1.06 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.269 5.376 5.241 5.242 3,328,233 -0.04(-0.75%)
Jun 27, 2002 5.078 5.285 5.064 5.282 2,924,317 +0.20(+4.02%)
Jun 26, 2002 4.962 5.134 4.868 5.078 2,233,457 -0.05(-1.06%)
Jun 25, 2002 5.156 5.281 5.118 5.132 3,482,210 +0.03(+0.50%)
Jun 21, 2002 5.022 5.313 5.022 5.107 3,934,421 -0.13(-2.53%)
Jun 20, 2002 5.308 5.394 5.190 5.239 1,835,812 -0.09(-1.62%)
Jun 19, 2002 5.435 5.501 5.292 5.325 1,668,977 -0.22(-3.97%)
Jun 18, 2002 5.539 5.576 5.474 5.545 1,412,139 +0.01(+0.17%)
Jun 17, 2002 5.293 5.539 5.292 5.536 2,025,226 +0.29(+5.56%)
Jun 14, 2002 5.238 5.273 5.033 5.244 2,079,793 -0.08(-1.59%)
Jun 12, 2002 5.445 5.445 5.218 5.328 2,726,435 -0.11(-2.02%)
Jun 11, 2002 5.521 5.599 5.391 5.438 1,148,715 -0.06(-1.13%)
Jun 10, 2002 5.517 5.574 5.483 5.501 1,724,484 -0.06(-1.15%)
Jun 07, 2002 5.531 5.628 5.430 5.564 2,899,542 +0.03(+0.46%)
Jun 06, 2002 5.719 5.724 5.459 5.539 1,676,817 -0.18(-3.15%)
Jun 05, 2002 5.572 5.719 5.533 5.719 1,661,137 -0.04(-0.66%)
May 31, 2002 5.725 5.855 5.719 5.757 1,403,672 -0.04(-0.63%)
May 28, 2002 5.826 5.867 5.759 5.794 1,594,340 -0.03(-0.55%)
May 27, 2002 5.866 5.920 5.804 5.826 1,177,880 +0.00(+0.00%)
May 24, 2002 5.866 5.920 5.804 5.826 1,177,880 -0.07(-1.16%)
May 23, 2002 5.772 5.918 5.684 5.894 1,798,180 +0.16(+2.72%)
May 22, 2002 5.738 5.791 5.716 5.738 2,097,668 -0.02(-0.30%)
May 21, 2002 5.882 5.976 5.754 5.756 1,552,945 -0.12(-2.01%)
May 20, 2002 6.059 6.059 5.874 5.874 944,562 -0.22(-3.53%)
May 17, 2002 5.965 6.107 5.957 6.089 1,264,747 +0.07(+1.17%)
May 16, 2002 6.057 6.060 5.972 6.019 1,294,225 -0.02(-0.26%)
May 15, 2002 6.009 6.071 5.923 6.035 1,663,332 +0.01(+0.16%)
May 14, 2002 5.899 6.063 5.871 6.025 1,408,062 +0.15(+2.58%)
May 13, 2002 5.702 5.925 5.700 5.874 2,139,063 +0.18(+3.08%)
May 10, 2002 5.879 5.880 5.690 5.698 1,872,817 -0.16(-2.77%)
May 09, 2002 5.769 5.906 5.741 5.861 2,428,202 +0.07(+1.21%)
May 08, 2002 5.555 5.823 5.521 5.791 2,328,791 +0.28(+5.15%)
May 07, 2002 5.376 5.531 5.375 5.507 2,128,401 +0.11(+2.13%)
May 06, 2002 5.628 5.676 5.378 5.392 1,609,080 -0.25(-4.46%)
May 03, 2002 5.702 5.741 5.604 5.644 1,473,604 -0.02(-0.34%)
May 02, 2002 5.548 5.714 5.545 5.663 953,656 +0.04(+0.71%)
May 01, 2002 5.590 5.674 5.485 5.623 1,258,161 +0.03(+0.57%)
Apr 30, 2002 5.461 5.676 5.434 5.592 2,202,097 +0.06(+1.15%)
Apr 29, 2002 5.540 5.646 5.502 5.528 1,811,351 -0.03(-0.46%)
Apr 26, 2002 5.568 5.585 5.497 5.553 2,813,616 +0.06(+1.02%)
Apr 25, 2002 5.584 5.627 5.419 5.497 4,047,631 -0.11(-1.91%)
Apr 24, 2002 5.700 5.788 5.588 5.604 2,225,303 -0.07(-1.26%)
Apr 23, 2002 5.856 5.863 5.668 5.676 2,709,187 -0.18(-3.13%)
Apr 22, 2002 6.057 6.071 5.859 5.859 1,590,264 -0.20(-3.31%)
Apr 19, 2002 5.961 6.121 5.941 6.060 928,255 +0.09(+1.47%)
Apr 18, 2002 6.110 6.242 5.955 5.973 2,745,565 -0.14(-2.32%)
Apr 17, 2002 6.043 6.178 5.995 6.114 1,128,958 +0.03(+0.52%)
Apr 16, 2002 5.993 6.129 5.993 6.083 1,317,118 +0.08(+1.36%)
Apr 15, 2002 6.102 6.105 5.942 6.001 1,396,773 -0.03(-0.53%)
Apr 12, 2002 5.883 6.094 5.800 6.033 1,250,321 +0.14(+2.35%)
Apr 11, 2002 6.105 6.138 5.842 5.894 2,616,989 -0.22(-3.57%)
Apr 10, 2002 6.090 6.191 6.051 6.113 1,136,798 +0.03(+0.52%)
Apr 09, 2002 6.127 6.162 6.003 6.081 1,335,934 -0.01(-0.21%)
Apr 08, 2002 6.083 6.095 5.985 6.094 1,101,048 -0.03(-0.47%)
Apr 05, 2002 6.089 6.197 6.083 6.122 1,139,934 +0.02(+0.39%)
Apr 04, 2002 6.135 6.175 6.025 6.099 6,470,502 -0.04(-0.60%)
Apr 03, 2002 6.186 6.209 6.065 6.135 2,057,213 -0.05(-0.85%)
Apr 02, 2002 6.164 6.210 6.100 6.188 832,920 -0.00(-0.05%)
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.