T. Rowe Price U.S. Equity Research Fund R Class (RRCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.01
+0.39 (0.73%)
Apr 25, 2025, 8:02 PM EDT
RRCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 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% |
| Mar 14, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 2.19% |
| Mar 13, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -1.45% |
| Mar 12, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.51% |
| Mar 11, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.57% |
| Mar 10, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -2.83% |
| Mar 7, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.41% |
| Mar 6, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -1.87% |
| Mar 5, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 1.13% |
| Mar 4, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -1.29% |
| Mar 3, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -1.80% |
| Feb 28, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 1.62% |
| Feb 27, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -1.63% |
| Feb 26, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.05% |
| Feb 25, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.48% |
| Feb 24, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.58% |
| Feb 21, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -1.82% |
| Feb 20, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.50% |
| Feb 19, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 0.17% |
| Feb 18, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.25% |
| Feb 14, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.02% |
| Feb 13, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 1.03% |