T. Rowe Price U.S. Equity Research Fund R Class (RRCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.71
-1.08 (-1.90%)
Oct 31, 2024, 8:00 PM EDT
RRCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Oct 30, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.35% |
| Oct 29, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.23% |
| Oct 28, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.25% |
| Oct 25, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.04% |
| Oct 24, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.21% |
| Oct 23, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -1.01% |
| Oct 22, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.03% |
| Oct 21, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.14% |
| Oct 18, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.40% |
| Oct 17, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.02% |
| Oct 16, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.44% |
| Oct 15, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.77% |
| Oct 14, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 0.76% |
| Oct 11, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.64% |
| Oct 10, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.16% |
| Oct 9, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0.71% |
| Oct 8, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.97% |
| Oct 7, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -1.00% |
| Oct 4, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.95% |
| Oct 3, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.18% |
| Oct 2, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.05% |
| Oct 1, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.91% |
| Sep 30, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.43% |
| Sep 27, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -0.14% |
| Sep 26, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.32% |
| Sep 25, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.18% |
| Sep 24, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 0.21% |
| Sep 23, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.25% |
| Sep 20, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.23% |
| Sep 19, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 1.82% |
| Sep 18, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.27% |
| Sep 17, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.04% |
| Sep 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.09% |
| Sep 13, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.55% |
| Sep 12, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.77% |
| Sep 11, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 1.12% |
| Sep 10, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.43% |
| Sep 9, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.14% |
| Sep 6, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.75% |
| Sep 5, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.35% |
| Sep 4, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.11% |
| Sep 3, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -2.12% |
| Aug 30, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.99% |
| Aug 29, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.04% |
| Aug 28, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.62% |
| Aug 27, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.18% |
| Aug 26, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -0.33% |
| Aug 23, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 1.16% |
| Aug 22, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.89% |
| Aug 21, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.44% |
| Aug 20, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.22% |
| Aug 19, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.94% |
| Aug 16, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.20% |
| Aug 15, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 1.65% |
| Aug 14, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.40% |
| Aug 13, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 1.63% |
| Aug 12, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.04% |
| Aug 9, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.52% |
| Aug 8, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 2.32% |
| Aug 7, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.68% |
| Aug 6, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 1.09% |
| Aug 5, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -3.03% |
| Aug 2, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.88% |
| Aug 1, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -1.45% |
| Jul 31, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 1.68% |
| Jul 30, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.49% |
| Jul 29, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.08% |
| Jul 26, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.99% |
| Jul 25, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.60% |
| Jul 24, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -2.41% |
| Jul 23, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.06% |
| Jul 22, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.15% |
| Jul 19, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.65% |
| Jul 18, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.86% |
| Jul 17, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.66% |
| Jul 16, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.56% |
| Jul 15, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.27% |
| Jul 12, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.51% |
| Jul 11, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.99% |
| Jul 10, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 1.02% |
| Jul 9, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0.07% |
| Jul 8, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.05% |
| Jul 5, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.53% |
| Jul 3, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.55% |
| Jul 2, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.59% |
| Jul 1, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.32% |
| Jun 28, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.46% |
| Jun 27, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.06% |
| Jun 26, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.22% |
| Jun 25, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.54% |
| Jun 24, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.35% |
| Jun 21, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.19% |
| Jun 20, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.33% |
| Jun 18, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.28% |
| Jun 17, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.81% |
| Jun 14, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.02% |
| Jun 13, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.24% |
| Jun 12, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.89% |
| Jun 11, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.27% |