T. Rowe Price New Income R (RRNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.70
+0.03 (0.39%)
Nov 4, 2026, 4:00 PM EST
RRNIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.39% |
| Nov 3, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.26% |
| Nov 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.13% |
| Oct 30, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.26% |
| Oct 29, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.64% |
| Oct 28, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | -0.26% |
| Oct 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | 0.13% |
| Oct 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | - |
| Oct 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | -0.13% |
| Oct 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | 0.78% |
| Oct 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | - |
| Oct 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | 0.13% |
| Oct 19, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | -0.38% |
| Oct 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | - |
| Oct 15, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | 0.52% |
| Oct 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | 0.13% |
| Oct 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.54 | 0.13% |
| Oct 12, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | - |
| Oct 9, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | - |
| Oct 8, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | 0.27% |
| Oct 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | - |
| Oct 6, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | 0.27% |
| Oct 5, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | -0.27% |
| Oct 2, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | -0.13% |
| Oct 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | 0.13% |
| Sep 30, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | -0.13% |
| Sep 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | 0.20% |
| Sep 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.51 | -0.53% |
| Sep 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 0.13% |
| Sep 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.54 | -0.53% |
| Sep 23, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | -0.92% |
| Sep 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | - |
| Sep 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | 0.26% |
| Sep 18, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.63 | -0.38% |
| Sep 17, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.66 | 0.51% |
| Sep 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | - |
| Sep 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | -0.13% |
| Sep 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.63 | -0.13% |
| Sep 11, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.64 | -0.13% |
| Sep 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | -0.64% |
| Sep 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | -0.13% |
| Sep 8, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.71 | -0.13% |
| Sep 4, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.72 | - |
| Sep 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.72 | 0.13% |
| Sep 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.71 | - |
| Sep 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.71 | -0.26% |
| Aug 31, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.73 | -0.13% |
| Aug 28, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | -0.08% |
| Aug 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | - |
| Aug 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | -0.13% |