T. Rowe Price U.S. Equity Research I (PCCOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Jul 02, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Jul 01, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Jun 28, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Jun 27, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Jun 26, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Jun 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Jun 24, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Jun 21, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Jun 20, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Jun 18, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Jun 17, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Jun 14, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Jun 13, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Jun 12, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Jun 11, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Jun 10, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Jun 07, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Jun 06, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Jun 05, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| Jun 04, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Jun 03, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| May 31, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| May 30, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| May 29, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| May 28, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| May 24, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| May 23, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| May 22, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| May 21, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| May 20, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| May 17, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| May 16, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| May 15, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| May 14, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| May 13, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| May 10, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| May 09, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| May 08, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| May 07, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| May 06, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| May 03, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| May 02, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| May 01, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Apr 30, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Apr 29, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| Apr 26, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Apr 25, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| Apr 24, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| Apr 23, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Apr 22, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Apr 19, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Apr 18, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Apr 17, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Apr 16, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Apr 15, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Apr 12, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Apr 11, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| Apr 10, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Apr 09, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Apr 08, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Apr 05, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Apr 04, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Apr 03, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Apr 02, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Apr 01, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Mar 28, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Mar 27, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Mar 26, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Mar 25, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| Mar 22, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Mar 21, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Mar 20, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Mar 19, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| Mar 18, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| Mar 15, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Mar 14, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Mar 13, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Mar 12, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Mar 11, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| Mar 08, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| Mar 07, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Mar 06, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Mar 05, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Mar 04, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| Mar 01, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| Feb 29, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Feb 28, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Feb 27, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Feb 26, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Feb 23, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| Feb 22, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Feb 21, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| Feb 20, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| Feb 16, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| Feb 15, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| Feb 14, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Feb 13, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Feb 12, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.