T. Rowe Price U.S. Equity Research Fund (PRCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.38
+0.68 (0.94%)
May 8, 2026, 4:00 PM EST
PRCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| May 7, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.48% |
| May 6, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 1.57% |
| May 5, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.86% |
| May 4, 2026 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.41% |
| May 1, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.34% |
| Apr 30, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 1.02% |
| Apr 29, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.01% |
| Apr 28, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -0.55% |
| Apr 27, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.04% |
| Apr 24, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0.88% |
| Apr 23, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.37% |
| Apr 22, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 1.03% |
| Apr 21, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.65% |
| Apr 20, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.27% |
| Apr 17, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 1.23% |
| Apr 16, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.24% |
| Apr 15, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.80% |
| Apr 14, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1.22% |
| Apr 13, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.98% |
| Apr 10, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.06% |
| Apr 9, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.70% |
| Apr 8, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 2.71% |
| Apr 7, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.15% |
| Apr 6, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.45% |
| Apr 2, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.14% |
| Apr 1, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.82% |
| Mar 31, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 3.03% |
| Mar 30, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.43% |
| Mar 27, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -1.71% |
| Mar 26, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.88% |
| Mar 25, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.57% |
| Mar 24, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.31% |
| Mar 23, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.17% |
| Mar 20, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -1.60% |
| Mar 19, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -0.21% |
| Mar 18, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -1.36% |
| Mar 17, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.24% |
| Mar 16, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 1.03% |
| Mar 13, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.59% |
| Mar 12, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -1.59% |
| Mar 11, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.15% |
| Mar 10, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.10% |
| Mar 9, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 1.00% |
| Mar 6, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -1.55% |
| Mar 5, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.63% |
| Mar 4, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.77% |
| Mar 3, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -1.12% |
| Mar 2, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.04% |
| Feb 27, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.47% |