T. Rowe Price U.S. Equity Research Fund R Class (RRCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.89
+1.16 (2.04%)
May 28, 2025, 8:07 AM EDT
RRCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 2.04% |
| May 23, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | -0.68% |
| May 22, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -0.04% |
| May 21, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.64% |
| May 20, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.39% |
| May 19, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.09% |
| May 16, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.67% |
| May 15, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.31% |
| May 14, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.17% |
| May 13, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.79% |
| May 12, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 3.27% |
| May 9, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.09% |
| May 8, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.51% |
| May 7, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.47% |
| May 6, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.78% |
| May 5, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.59% |
| May 2, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 1.52% |
| May 1, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.59% |
| Apr 30, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.18% |
| Apr 29, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.61% |
| Apr 28, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.04% |
| Apr 25, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.73% |
| Apr 24, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 2.00% |
| Apr 23, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.72% |
| Apr 22, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 2.56% |
| Apr 21, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -2.40% |
| Apr 17, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.19% |
| Apr 16, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -2.24% |
| Apr 15, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.11% |
| Apr 14, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.76% |
| Apr 11, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 1.79% |
| Apr 10, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -3.47% |
| Apr 9, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 9.56% |
| Apr 8, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.50% |
| Apr 7, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.22% |
| Apr 4, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -6.04% |
| Apr 3, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -4.94% |
| Apr 2, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 0.71% |
| Apr 1, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.44% |
| Mar 31, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.50% |
| Mar 28, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -2.05% |
| Mar 27, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.32% |
| Mar 26, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -1.15% |
| Mar 25, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.20% |
| Mar 24, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 1.82% |
| Mar 21, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.09% |
| Mar 20, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.18% |
| Mar 19, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 1.11% |
| Mar 18, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -1.10% |
| Mar 17, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 0.67% |