T. Rowe Price U.S. Equity Research Fund (PRCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.75
-1.09 (-1.88%)
Oct 31, 2024, 8:01 PM EDT
PRCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -1.88% |
| Oct 30, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.34% |
| Oct 29, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.22% |
| Oct 28, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 0.26% |
| Oct 25, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.03% |
| Oct 24, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.21% |
| Oct 23, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.01% |
| Oct 22, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.03% |
| Oct 21, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -0.12% |
| Oct 18, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.40% |
| Oct 17, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -0.02% |
| Oct 16, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.43% |
| Oct 15, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.76% |
| Oct 14, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.76% |
| Oct 11, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.64% |
| Oct 10, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.16% |
| Oct 9, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.70% |
| Oct 8, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.99% |
| Oct 7, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | -1.00% |
| Oct 4, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.95% |
| Oct 3, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.18% |
| Oct 2, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.05% |
| Oct 1, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -0.91% |
| Sep 30, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.44% |
| Sep 27, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.14% |
| Sep 26, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.32% |
| Sep 25, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -0.18% |
| Sep 24, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.23% |
| Sep 23, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 0.25% |
| Sep 20, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -0.23% |
| Sep 19, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 1.85% |
| Sep 18, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.29% |
| Sep 17, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.02% |
| Sep 16, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 0.09% |
| Sep 13, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.56% |
| Sep 12, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.76% |
| Sep 11, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 1.12% |
| Sep 10, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.44% |
| Sep 9, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 1.14% |
| Sep 6, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -1.74% |
| Sep 5, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.36% |
| Sep 4, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.11% |
| Sep 3, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -2.10% |
| Aug 30, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.99% |
| Aug 29, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.04% |
| Aug 28, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.63% |
| Aug 27, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 0.20% |
| Aug 26, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -0.32% |
| Aug 23, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.16% |
| Aug 22, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.90% |
| Aug 21, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.45% |
| Aug 20, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.23% |
| Aug 19, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.94% |
| Aug 16, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.22% |
| Aug 15, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 1.64% |
| Aug 14, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.43% |
| Aug 13, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1.62% |
| Aug 12, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.04% |
| Aug 9, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.51% |
| Aug 8, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 2.34% |
| Aug 7, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.69% |
| Aug 6, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 1.09% |
| Aug 5, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -3.02% |
| Aug 2, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -1.89% |
| Aug 1, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -1.44% |
| Jul 31, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 1.67% |
| Jul 30, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.48% |
| Jul 29, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.07% |
| Jul 26, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.01% |
| Jul 25, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.61% |
| Jul 24, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -2.41% |
| Jul 23, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -0.05% |
| Jul 22, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.15% |
| Jul 19, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.64% |
| Jul 18, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.85% |
| Jul 17, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -1.67% |
| Jul 16, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.57% |
| Jul 15, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.29% |
| Jul 12, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.50% |
| Jul 11, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -1.00% |
| Jul 10, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 1.02% |
| Jul 9, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.07% |
| Jul 8, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.07% |
| Jul 5, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.54% |
| Jul 3, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.55% |
| Jul 2, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.60% |
| Jul 1, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.31% |
| Jun 28, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.46% |
| Jun 27, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.05% |
| Jun 26, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.24% |
| Jun 25, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.52% |
| Jun 24, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.35% |
| Jun 21, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.16% |
| Jun 20, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.33% |
| Jun 18, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.27% |
| Jun 17, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.83% |
| Jun 14, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Jun 13, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.24% |
| Jun 12, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.90% |
| Jun 11, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.28% |