Skip to main content

T.Rowe Price Group (NQ: TROW )

108.29 -2.26 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.606 4.657 4.539 4.632 3,833,462 +0.02(+0.39%)
Apr 29, 2003 4.626 4.701 4.554 4.613 2,684,906 -0.03(-0.69%)
Apr 28, 2003 4.512 4.703 4.492 4.645 3,226,565 +0.15(+3.24%)
Apr 25, 2003 4.519 4.553 4.448 4.500 4,419,271 +0.00(+0.07%)
Apr 24, 2003 4.592 4.595 4.469 4.497 3,330,021 -0.12(-2.63%)
Apr 23, 2003 4.644 4.648 4.559 4.618 4,214,337 +0.01(+0.30%)
Apr 22, 2003 4.368 4.609 4.299 4.604 6,314,092 +0.25(+5.79%)
Apr 21, 2003 4.351 4.375 4.304 4.352 3,484,546 +0.01(+0.24%)
Apr 17, 2003 4.360 4.371 4.313 4.342 3,852,571 +0.03(+0.60%)
Apr 16, 2003 4.443 4.513 4.302 4.316 5,106,230 -0.17(-3.69%)
Apr 15, 2003 4.325 4.487 4.325 4.481 5,397,158 +0.12(+2.75%)
Apr 14, 2003 4.172 4.363 4.158 4.361 6,235,347 +0.20(+4.93%)
Apr 11, 2003 4.140 4.232 4.135 4.157 4,523,715 +0.02(+0.44%)
Apr 10, 2003 4.014 4.157 3.976 4.138 7,827,708 -0.09(-2.08%)
Apr 09, 2003 4.313 4.401 4.226 4.226 2,884,569 -0.08(-1.97%)
Apr 08, 2003 4.355 4.366 4.292 4.311 1,300,115 -0.04(-0.98%)
Apr 07, 2003 4.522 4.607 4.349 4.354 2,794,621 +0.00(+0.00%)
Apr 04, 2003 4.328 4.372 4.317 4.354 1,462,217 +0.02(+0.56%)
Apr 03, 2003 4.413 4.413 4.272 4.330 1,822,994 +0.01(+0.28%)
Apr 02, 2003 4.290 4.342 4.251 4.317 1,691,863 +0.12(+2.89%)
Apr 01, 2003 4.144 4.211 4.082 4.196 1,778,844 +0.08(+1.95%)
Mar 31, 2003 4.154 4.158 4.031 4.116 3,675,902 -0.05(-1.31%)
Mar 28, 2003 4.103 4.219 4.103 4.170 3,005,701 -0.03(-0.72%)
Mar 27, 2003 4.242 4.261 4.152 4.201 3,302,187 -0.05(-1.15%)
Mar 26, 2003 4.325 4.325 4.211 4.249 1,571,838 -0.02(-0.46%)
Mar 25, 2003 4.232 4.320 4.222 4.269 2,786,595 +0.03(+0.64%)
Mar 24, 2003 4.401 4.401 4.193 4.242 3,267,944 -0.22(-4.96%)
Mar 21, 2003 4.380 4.471 4.266 4.463 3,430,614 +0.18(+4.29%)
Mar 20, 2003 4.245 4.302 4.143 4.280 211,754,704 +0.04(+0.86%)
Mar 19, 2003 4.214 4.251 4.166 4.243 2,576,063 +0.00(+0.07%)
Mar 18, 2003 4.187 4.240 4.131 4.240 3,845,731 +0.06(+1.42%)
Mar 17, 2003 3.937 4.185 3.883 4.181 4,267,570 +0.25(+6.41%)
Mar 14, 2003 3.937 4.044 3.914 3.929 5,192,158 +0.01(+0.31%)
Mar 13, 2003 3.789 3.926 3.750 3.917 4,751,054 +0.21(+5.78%)
Mar 12, 2003 3.697 3.704 3.600 3.703 4,868,404 +0.02(+0.41%)
Mar 11, 2003 3.795 3.826 3.686 3.688 3,747,139 -0.12(-3.03%)
Mar 10, 2003 3.924 3.930 3.789 3.803 4,042,020 -0.16(-3.98%)
Mar 07, 2003 3.821 3.987 3.792 3.961 4,456,832 +0.12(+3.24%)
Mar 06, 2003 3.839 3.886 3.824 3.836 2,492,491 -0.04(-1.10%)
Mar 05, 2003 3.852 3.888 3.826 3.879 3,414,038 +0.04(+1.15%)
Mar 04, 2003 3.908 3.917 3.827 3.835 2,986,047 -0.08(-1.94%)
Mar 03, 2003 3.965 3.997 3.883 3.911 2,887,863 +0.01(+0.19%)
Feb 28, 2003 3.882 3.950 3.874 3.903 2,376,186 +0.03(+0.78%)
Feb 27, 2003 3.812 3.899 3.797 3.873 1,897,127 +0.07(+1.96%)
Feb 26, 2003 3.891 3.891 3.773 3.798 1,933,699 -0.08(-2.07%)
Feb 25, 2003 3.809 3.896 3.761 3.879 2,664,478 +0.03(+0.67%)
Feb 24, 2003 3.953 3.990 3.850 3.853 2,405,180 -0.10(-2.61%)
Feb 21, 2003 3.923 3.981 3.841 3.956 2,909,279 +0.09(+2.32%)
Feb 20, 2003 3.886 3.924 3.864 3.867 2,158,402 -0.01(-0.35%)
Feb 19, 2003 3.899 3.900 3.835 3.880 1,921,508 -0.03(-0.66%)
Feb 18, 2003 3.800 3.930 3.794 3.906 2,315,562 +0.11(+3.00%)
Feb 14, 2003 3.771 3.806 3.703 3.792 2,776,500 +0.08(+2.25%)
Feb 13, 2003 3.764 3.765 3.689 3.709 3,047,330 -0.03(-0.81%)
Feb 12, 2003 3.773 3.818 3.730 3.739 2,568,271 -0.03(-0.81%)
Feb 11, 2003 3.811 3.833 3.754 3.770 3,227,224 -0.03(-0.88%)
Feb 10, 2003 3.806 3.829 3.712 3.803 4,555,345 -0.00(-0.08%)
Feb 07, 2003 3.886 3.920 3.795 3.806 1,890,867 -0.06(-1.45%)
Feb 06, 2003 3.934 3.953 3.852 3.862 2,335,331 -0.11(-2.68%)
Feb 05, 2003 3.976 4.041 3.938 3.968 4,683,841 -0.00(-0.11%)
Feb 04, 2003 4.040 4.043 3.949 3.973 2,295,794 -0.09(-2.28%)
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.