T. Rowe Price U.S. Equity Research Fund I Class (PCCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.85
-1.10 (-1.90%)
Oct 31, 2024, 8:00 PM EDT
PCCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| Oct 30, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.34% |
| Oct 29, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.22% |
| Oct 28, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.26% |
| Oct 25, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.03% |
| Oct 24, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 0.21% |
| Oct 23, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -1.01% |
| Oct 22, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.05% |
| Oct 21, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.14% |
| Oct 18, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.40% |
| Oct 17, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -0.02% |
| Oct 16, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0.45% |
| Oct 15, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -0.77% |
| Oct 14, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.78% |
| Oct 11, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.63% |
| Oct 10, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.14% |
| Oct 9, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.70% |
| Oct 8, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.97% |
| Oct 7, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.00% |
| Oct 4, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 0.97% |
| Oct 3, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.18% |
| Oct 2, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.05% |
| Oct 1, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.91% |
| Sep 30, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0.44% |
| Sep 27, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -0.14% |
| Sep 26, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.32% |
| Sep 25, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.18% |
| Sep 24, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.23% |
| Sep 23, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0.25% |
| Sep 20, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.23% |
| Sep 19, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 1.84% |
| Sep 18, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.29% |
| Sep 17, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.02% |
| Sep 16, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.09% |
| Sep 13, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.56% |
| Sep 12, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.78% |
| Sep 11, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 1.12% |
| Sep 10, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.42% |
| Sep 9, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 1.13% |
| Sep 6, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -1.73% |
| Sep 5, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.35% |
| Sep 4, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -0.13% |
| Sep 3, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -2.10% |
| Aug 30, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.99% |
| Aug 29, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.02% |
| Aug 28, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.62% |
| Aug 27, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.18% |
| Aug 26, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.32% |
| Aug 23, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.17% |
| Aug 22, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.89% |
| Aug 21, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.43% |
| Aug 20, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.21% |
| Aug 19, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.94% |
| Aug 16, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.20% |
| Aug 15, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.66% |
| Aug 14, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.43% |
| Aug 13, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 1.62% |
| Aug 12, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.04% |
| Aug 9, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.53% |
| Aug 8, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 2.32% |
| Aug 7, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.67% |
| Aug 6, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.09% |
| Aug 5, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.01% |
| Aug 2, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -1.90% |
| Aug 1, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -1.42% |
| Jul 31, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 1.67% |
| Jul 30, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -0.48% |
| Jul 29, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.07% |
| Jul 26, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.99% |
| Jul 25, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.59% |
| Jul 24, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -2.42% |
| Jul 23, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.05% |
| Jul 22, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 1.17% |
| Jul 19, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.65% |
| Jul 18, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.85% |
| Jul 17, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -1.66% |
| Jul 16, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.57% |
| Jul 15, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.29% |
| Jul 12, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.50% |
| Jul 11, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.99% |
| Jul 10, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 1.02% |
| Jul 9, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.09% |
| Jul 8, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.05% |
| Jul 5, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 0.54% |
| Jul 3, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.54% |
| Jul 2, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.62% |
| Jul 1, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.31% |
| Jun 28, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.46% |
| Jun 27, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.05% |
| Jun 26, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.22% |
| Jun 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.53% |
| Jun 24, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.35% |
| Jun 21, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.16% |
| Jun 20, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.33% |
| Jun 18, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.27% |
| Jun 17, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.81% |
| Jun 14, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.02% |
| Jun 13, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.24% |
| Jun 12, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.90% |
| Jun 11, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.28% |