U.S. markets closed
F S&P 500
5,435.75 -1.75 (-0.03%) F Dow Jones
38,603.00 -2.00 (-0.01%) F Nasdaq
19,694.00 +8.50 (+0.04%) E-mini Russell 2000 Index Futur
2,006.90 -1.10 (-0.05%) Petróleo
78.40 -0.05 (-0.06%) Oro
2,346.30 -2.80 (-0.12%)
T. Rowe Price U.S. Equity Research R (RRCOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 13 jun 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 12 jun 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 11 jun 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 10 jun 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 07 jun 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 06 jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 05 jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 04 jun 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 03 jun 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 31 may 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 30 may 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 29 may 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 28 may 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 24 may 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 23 may 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 22 may 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 21 may 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 20 may 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 17 may 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 16 may 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 15 may 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 14 may 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 13 may 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 10 may 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 09 may 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 08 may 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 07 may 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 06 may 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 03 may 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 02 may 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 01 may 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 30 abr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 29 abr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 26 abr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 25 abr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 24 abr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 23 abr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 22 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 19 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 18 abr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 17 abr 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 16 abr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 15 abr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 12 abr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 11 abr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 10 abr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 09 abr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 08 abr 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 05 abr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 04 abr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 03 abr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 02 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 01 abr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 28 mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 27 mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 26 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 25 mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 22 mar 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 21 mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 20 mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 19 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 18 mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 15 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 14 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 13 mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 12 mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 11 mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 08 mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 07 mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 06 mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 05 mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 04 mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 01 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 29 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 28 feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 27 feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 26 feb 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 23 feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 22 feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 21 feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 20 feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 16 feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 15 feb 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 14 feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 13 feb 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 12 feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 09 feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 08 feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 07 feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 06 feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 05 feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 02 feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 01 feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 31 ene 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 30 ene 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 29 ene 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 26 ene 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 25 ene 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 24 ene 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.