T. Rowe Price U.S. Equity Research Fund I Class (PCCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.56
+0.68 (0.93%)
May 8, 2026, 4:00 PM EST
PCCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 0.93% |
| May 7, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | -0.48% |
| May 6, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 1.57% |
| May 5, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.87% |
| May 4, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.42% |
| May 1, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.34% |
| Apr 30, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 1.03% |
| Apr 29, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 0.01% |
| Apr 28, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.55% |
| Apr 27, 2026 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.04% |
| Apr 24, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.88% |
| Apr 23, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.37% |
| Apr 22, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.03% |
| Apr 21, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -0.65% |
| Apr 20, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.27% |
| Apr 17, 2026 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 1.23% |
| Apr 16, 2026 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 0.24% |
| Apr 15, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.80% |
| Apr 14, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.23% |
| Apr 13, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.98% |
| Apr 10, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.06% |
| Apr 9, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.70% |
| Apr 8, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 2.70% |
| Apr 7, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.17% |
| Apr 6, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.45% |
| Apr 2, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.14% |
| Apr 1, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.82% |
| Mar 31, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 3.04% |
| Mar 30, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.43% |
| Mar 27, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.72% |
| Mar 26, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.87% |
| Mar 25, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.57% |
| Mar 24, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.31% |
| Mar 23, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.17% |
| Mar 20, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -1.59% |
| Mar 19, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.21% |
| Mar 18, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.37% |
| Mar 17, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.26% |
| Mar 16, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 1.02% |
| Mar 13, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.59% |
| Mar 12, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -1.58% |
| Mar 11, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.15% |
| Mar 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.10% |
| Mar 9, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.99% |
| Mar 6, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -1.54% |
| Mar 5, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.63% |
| Mar 4, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.77% |
| Mar 3, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.12% |
| Mar 2, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.04% |
| Feb 27, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.47% |