T. Rowe Price U.S. Equity Research Fund R Class (RRCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.92
-0.19 (-0.31%)
Aug 1, 2025, 8:07 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| Jul 31, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.31% |
| Jul 30, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -0.10% |
| Jul 29, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.26% |
| Jul 28, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.05% |
| Jul 25, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.44% |
| Jul 24, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.11% |
| Jul 23, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.81% |
| Jul 22, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.03% |
| Jul 21, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0.18% |
| Jul 18, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.05% |
| Jul 17, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.56% |
| Jul 16, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.30% |
| Jul 15, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -0.31% |
| Jul 14, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 0.13% |
| Jul 11, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -0.33% |
| Jul 10, 2025 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.21% |
| Jul 9, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.59% |
| Jul 8, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.15% |
| Jul 7, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.82% |
| Jul 3, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.91% |
| Jul 2, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.45% |
| Jul 1, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -0.25% |
| Jun 30, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.53% |
| Jun 27, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.52% |
| Jun 26, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.82% |
| Jun 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.03% |
| Jun 24, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.16% |
| Jun 23, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.96% |
| Jun 20, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.27% |
| Jun 18, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.05% |
| Jun 17, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -0.87% |
| Jun 16, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.94% |
| Jun 13, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | -1.17% |
| Jun 12, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.37% |
| Jun 11, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.27% |
| Jun 10, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.49% |
| Jun 9, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.05% |
| Jun 6, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.96% |
| Jun 5, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.50% |
| Jun 4, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 0.07% |
| Jun 3, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 0.57% |
| Jun 2, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.45% |
| May 30, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.05% |
| May 29, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.42% |
| May 28, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.52% |
| 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% |