T. Rowe Price Institutional Small-Cap Stock Fund (TRSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.97
-0.05 (-0.22%)
Apr 25, 2025, 8:04 PM EDT
TRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | - |
| Apr 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 2.04% |
| Apr 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.71% |
| Apr 22, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.31% |
| Apr 21, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -2.30% |
| Apr 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.68% |
| Apr 16, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.94% |
| Apr 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.14% |
| Apr 14, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.18% |
| Apr 11, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.76% |
| Apr 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -3.49% |
| Apr 9, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 8.70% |
| Apr 8, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -2.33% |
| Apr 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.99% |
| Apr 4, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -5.00% |
| Apr 3, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -5.85% |
| Apr 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.54% |
| Apr 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| Mar 31, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.43% |
| Mar 28, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.92% |
| Mar 27, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.17% |
| Mar 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.99% |
| Mar 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.41% |
| Mar 24, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.40% |
| Mar 21, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.50% |
| Mar 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.46% |
| Mar 19, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.26% |
| Mar 18, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.96% |
| Mar 17, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.44% |
| Mar 14, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 2.34% |
| Mar 13, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.66% |
| Mar 12, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.21% |
| Mar 11, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.17% |
| Mar 10, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.97% |
| Mar 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.50% |
| Mar 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.80% |
| Mar 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.20% |
| Mar 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.99% |
| Mar 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.58% |
| Feb 28, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.47% |
| Feb 27, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.21% |
| Feb 26, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.28% |
| Feb 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.24% |
| Feb 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.89% |
| Feb 21, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.05% |
| Feb 20, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.62% |
| Feb 19, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.15% |
| Feb 18, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.27% |
| Feb 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.01% |
| Feb 13, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.10% |