T. Rowe Price Institutional Small-Cap Stock Fund (TRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.03
-0.62 (-2.52%)
Mar 20, 2026, 4:00 PM EST
TRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -2.52% |
| Mar 19, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.33% |
| Mar 18, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.21% |
| Mar 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.77% |
| Mar 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.23% |
| Mar 13, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.65% |
| Mar 12, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -2.97% |
| Mar 11, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.35% |
| Mar 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.16% |
| Mar 9, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.44% |
| Mar 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -2.60% |
| Mar 5, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.98% |
| Mar 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.81% |
| Mar 3, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -2.25% |
| Mar 2, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.68% |
| Feb 27, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.05% |
| Feb 26, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.34% |
| Feb 25, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.23% |
| Feb 24, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.72% |
| Feb 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.83% |
| Feb 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.23% |
| Feb 19, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.11% |
| Feb 18, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.34% |
| Feb 17, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.57% |
| Feb 13, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.92% |
| Feb 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.59% |
| Feb 11, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.04% |
| Feb 10, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.11% |
| Feb 9, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 3.85% |
| Feb 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.39% |
| Feb 4, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.12% |
| Feb 3, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.27% |
| Feb 2, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.23% |
| Jan 29, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.31% |
| Jan 28, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.73% |
| Jan 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.08% |
| Jan 26, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.39% |
| Jan 22, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.38% |
| Jan 21, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.92% |
| Jan 20, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.33% |
| Jan 15, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.00% |
| Jan 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.81% |
| Jan 13, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.12% |
| Jan 12, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.04% |
| Jan 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.26% |
| Jan 8, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| Jan 7, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.43% |
| Jan 6, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.56% |
| Jan 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.63% |
| Jan 2, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.82% |