T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund I Class (TQSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.17
+0.15 (0.75%)
Apr 17, 2025, 4:00 PM EDT
TQSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 24, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.14% |
| Apr 23, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.63% |
| Apr 22, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 2.64% |
| Apr 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.38% |
| Apr 17, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.75% |
| Apr 16, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.94% |
| Apr 15, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Apr 14, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.25% |
| Apr 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.42% |
| Apr 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -4.05% |
| Apr 9, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 8.98% |
| Apr 8, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -2.23% |
| Apr 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.98% |
| Apr 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -5.12% |
| Apr 3, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -6.44% |
| Apr 2, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.72% |
| Apr 1, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.28% |
| Mar 31, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.19% |
| Mar 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.78% |
| Mar 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.50% |
| Mar 26, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.68% |
| Mar 25, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.27% |
| Mar 24, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.44% |
| Mar 21, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.64% |
| Mar 20, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.59% |
| Mar 19, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.34% |
| Mar 18, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.69% |
| Mar 17, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.35% |
| Mar 14, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.48% |
| Mar 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.68% |
| Mar 12, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.14% |
| Mar 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.28% |
| Mar 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.51% |
| Mar 7, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.37% |
| Mar 6, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.71% |
| Mar 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.23% |
| Mar 4, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.66% |
| Mar 3, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -2.23% |
| Feb 28, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.97% |
| Feb 27, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.35% |
| Feb 26, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.17% |
| Feb 25, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.04% |
| Feb 24, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.26% |
| Feb 21, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -2.50% |
| Feb 20, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.84% |
| Feb 19, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.25% |
| Feb 18, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.76% |
| Feb 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| Feb 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.07% |