Singapore markets close in 1 hour 50 minutes
Straits Times Index
3,306.36 -15.72 (-0.47%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,204.86 -162.09 (-0.88%) FTSE 100
8,228.48 0.00 (0.00%) Bitcoin USD
67,746.84 -1,601.95 (-2.31%) CMC Crypto 200
1,401.09 -40.55 (-2.81%)
T. Rowe Price Small-Cap Stock Z (TRZZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 07 Jun 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 06 Jun 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 05 Jun 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 04 Jun 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 03 Jun 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 31 May 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 30 May 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 29 May 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 28 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 24 May 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 23 May 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 22 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 21 May 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 20 May 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 17 May 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 16 May 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 15 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 14 May 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 13 May 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 10 May 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 09 May 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 08 May 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 07 May 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 06 May 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 03 May 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 02 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 01 May 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 30 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 29 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 26 Apr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 25 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 24 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 23 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 22 Apr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 19 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 18 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 17 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 Apr 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 15 Apr 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 12 Apr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 11 Apr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 10 Apr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 09 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 08 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 05 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 04 Apr 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 03 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 02 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 01 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 28 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 27 Mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 26 Mar 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 25 Mar 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 22 Mar 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 21 Mar 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 20 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 19 Mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 18 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 15 Mar 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 14 Mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 13 Mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 12 Mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 11 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 08 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 07 Mar 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 06 Mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 05 Mar 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 04 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 01 Mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 29 Feb 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 28 Feb 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 27 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 26 Feb 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 23 Feb 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 22 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 21 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 20 Feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 16 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 15 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 14 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 13 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 12 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 09 Feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 08 Feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 07 Feb 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 06 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 05 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 02 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 01 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 31 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 30 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 29 Jan 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 26 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 25 Jan 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 24 Jan 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 23 Jan 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 22 Jan 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 19 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 18 Jan 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.