T. Rowe Price Institutional Small-Cap Stock Fund (TRSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.35
+0.02 (0.08%)
Jun 20, 2025, 4:00 PM EDT
TRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | - | - |
| Jun 18, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.83% |
| Jun 17, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.90% |
| Jun 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.54% |
| Jun 13, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.82% |
| Jun 12, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.16% |
| Jun 11, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.40% |
| Jun 10, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.28% |
| Jun 9, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.20% |
| Jun 6, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.15% |
| Jun 5, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% |
| Jun 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jun 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.08% |
| Jun 2, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.50% |
| May 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.29% |
| May 29, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.37% |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% |
| May 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.72% |
| May 23, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.13% |
| May 22, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.08% |
| May 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -2.61% |
| May 20, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| May 19, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.12% |
| May 16, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.99% |
| May 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.33% |
| May 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.82% |
| May 13, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.16% |
| May 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.95% |
| May 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.17% |
| May 8, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.76% |
| May 7, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.47% |
| May 6, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.36% |
| May 5, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.55% |
| May 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 2.33% |
| May 1, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.04% |
| Apr 30, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.39% |
| Apr 29, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.65% |
| Apr 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.39% |
| Apr 25, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.22% |
| 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% |