Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

T.Rowe Price Group (NQ: TROW )

159.68 USD -5.11 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 190.10 192.38 189.96 191.35 1,105,089 +1.14(+0.60%)
May 27, 2021 188.59 190.60 187.89 190.21 1,224,001 +2.69(+1.43%)
May 26, 2021 188.51 188.51 186.00 187.52 859,695 +0.10(+0.05%)
May 25, 2021 187.82 188.88 186.51 187.42 850,625 -0.46(-0.24%)
May 24, 2021 192.91 192.91 184.80 187.88 1,436,192 -4.29(-2.23%)
May 21, 2021 189.86 193.26 189.51 192.17 705,018 +2.26(+1.19%)
May 20, 2021 188.59 191.47 186.76 189.91 951,387 +2.08(+1.11%)
May 19, 2021 185.30 188.91 182.90 187.83 1,960,109 -0.79(-0.42%)
May 18, 2021 190.99 191.48 188.57 188.62 615,478 -2.85(-1.49%)
May 17, 2021 191.82 192.12 188.62 191.47 882,892 +0.40(+0.21%)
May 14, 2021 189.30 191.70 189.10 191.07 679,365 +2.26(+1.20%)
May 13, 2021 184.43 189.69 184.07 188.81 918,618 +4.25(+2.30%)
May 12, 2021 185.17 189.08 184.12 184.56 1,456,919 -0.21(-0.11%)
May 11, 2021 187.75 188.99 183.55 184.77 1,028,689 -5.44(-2.86%)
May 10, 2021 189.60 192.10 189.20 190.21 1,309,641 +0.98(+0.52%)
May 07, 2021 188.44 189.42 187.40 189.23 732,545 +0.79(+0.42%)
May 06, 2021 186.92 188.45 183.54 188.44 964,600 +3.11(+1.68%)
May 05, 2021 180.65 186.59 180.65 185.33 1,124,669 +3.47(+1.91%)
May 04, 2021 182.24 182.64 180.39 181.86 1,229,879 -0.83(-0.45%)
May 03, 2021 180.20 183.92 179.29 182.69 942,505 +3.49(+1.95%)
Apr 30, 2021 180.88 181.03 177.73 179.20 1,324,400 -2.62(-1.44%)
Apr 29, 2021 180.85 182.12 177.34 181.82 1,340,457 +2.11(+1.17%)
Apr 28, 2021 180.05 180.68 177.59 179.71 1,385,009 +0.83(+0.46%)
Apr 27, 2021 178.20 179.04 176.23 178.88 1,033,965 +0.06(+0.03%)
Apr 26, 2021 179.74 181.78 178.26 178.82 725,571 +0.26(+0.15%)
Apr 23, 2021 176.16 179.28 175.84 178.56 823,200 +3.28(+1.87%)
Apr 22, 2021 179.32 179.57 175.07 175.28 946,064 -3.92(-2.19%)
Apr 21, 2021 176.90 179.39 176.23 179.20 993,848 +2.65(+1.50%)
Apr 20, 2021 177.82 178.32 175.26 176.55 875,218 -0.49(-0.28%)
Apr 19, 2021 177.65 178.26 176.00 177.04 935,674 -0.78(-0.44%)
Apr 16, 2021 178.69 178.69 175.93 177.82 1,201,500 +0.47(+0.27%)
Apr 15, 2021 176.45 177.59 175.32 177.35 828,503 +2.43(+1.39%)
Apr 14, 2021 174.14 176.91 173.92 174.92 1,199,053 -2.01(-1.14%)
Apr 13, 2021 181.32 182.00 176.23 176.93 1,426,833 -5.56(-3.05%)
Apr 12, 2021 179.61 183.05 178.88 182.49 1,183,650 +2.97(+1.65%)
Apr 09, 2021 177.88 181.34 176.61 179.52 1,092,700 +3.09(+1.75%)
Apr 08, 2021 177.85 178.04 176.20 176.43 598,392 -0.52(-0.29%)
Apr 07, 2021 176.71 177.93 176.01 176.95 585,810 +0.39(+0.22%)
Apr 06, 2021 175.32 177.01 175.28 176.56 845,235 +0.06(+0.03%)
Apr 05, 2021 175.79 177.09 173.92 176.50 684,783 +2.54(+1.46%)
Apr 01, 2021 172.48 174.25 172.06 173.96 995,400 +2.36(+1.38%)
Mar 31, 2021 172.18 174.31 171.16 171.60 1,411,475 -0.62(-0.36%)
Mar 30, 2021 175.37 176.96 171.62 172.22 1,162,865 -4.75(-2.68%)
Mar 29, 2021 175.63 178.17 175.00 176.97 1,115,040 -1.16(-0.65%)
Mar 26, 2021 172.68 178.30 172.19 178.13 1,195,800 +6.06(+3.52%)
Mar 25, 2021 170.46 172.68 167.87 172.07 1,227,280 +1.76(+1.03%)
Mar 24, 2021 169.54 171.68 169.29 170.31 1,067,787 +1.77(+1.05%)
Mar 23, 2021 171.17 171.72 168.10 168.54 1,114,437 -3.72(-2.16%)
Mar 22, 2021 172.03 173.15 171.00 172.26 1,016,783 +0.41(+0.24%)
Mar 19, 2021 171.67 173.58 170.73 171.85 2,841,700 -0.02(-0.01%)
Mar 18, 2021 175.49 175.92 171.30 171.87 1,171,589 -2.85(-1.63%)
Mar 17, 2021 171.51 174.84 171.07 174.72 1,633,127 +2.56(+1.49%)
Mar 16, 2021 174.00 174.23 171.13 172.16 872,738 -1.32(-0.76%)
Mar 15, 2021 172.90 173.61 170.10 173.48 1,008,179 -0.24(-0.14%)
Mar 12, 2021 173.85 175.73 172.73 173.72 905,100 -0.43(-0.25%)
Mar 11, 2021 176.12 177.67 173.22 174.15 1,429,688 -1.46(-0.83%)
Mar 10, 2021 175.79 177.01 171.18 175.61 1,419,186 -0.72(-0.41%)
Mar 09, 2021 175.25 179.62 173.68 176.33 1,751,604 +2.83(+1.63%)
Mar 08, 2021 173.50 176.36 172.46 173.50 1,250,341 +0.80(+0.46%)
Mar 05, 2021 165.83 173.09 162.71 172.70 1,844,800 +9.18(+5.61%)
Mar 04, 2021 169.07 169.83 160.88 163.52 1,276,084 -6.06(-3.57%)
Mar 03, 2021 169.46 173.02 168.79 169.58 1,601,896 -0.07(-0.04%)
Mar 02, 2021 168.85 175.05 167.60 169.65 1,410,714 +1.43(+0.85%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.