T. Rowe Price New Horizons Fund, Inc. (TRUZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.29
+0.50 (0.87%)
Dec 20, 2024, 4:00 PM EST
TRUZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.17% |
| Dec 24, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.41% |
| Dec 23, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 1.15% |
| Dec 20, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.33% |
| Dec 19, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.26% |
| Dec 18, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -3.95% |
| Dec 17, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -0.53% |
| Dec 16, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.61% |
| Dec 13, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | -0.99% |
| Dec 12, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -5.11% |
| Dec 11, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 61.39 | 0.27% |
| Dec 10, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 61.22 | -1.08% |
| Dec 9, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 61.89 | 1.57% |
| Dec 6, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 60.94 | -1.42% |
| Dec 5, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.82 | -1.34% |
| Dec 4, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 62.66 | 0.80% |
| Dec 3, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 62.16 | -0.70% |
| Dec 2, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 62.60 | -0.18% |
| Nov 29, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 62.72 | 0.12% |
| Nov 27, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 62.64 | -0.11% |
| Nov 26, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 62.71 | -0.33% |
| Nov 25, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 62.92 | 1.34% |
| Nov 22, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 62.09 | 1.88% |
| Nov 21, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 60.94 | 1.87% |
| Nov 20, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 59.82 | 1.15% |
| Nov 19, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 59.14 | 1.05% |
| Nov 18, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 58.53 | -3.35% |
| Nov 15, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 60.56 | -0.14% |
| Nov 14, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 60.64 | -1.60% |
| Nov 13, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.63 | -0.31% |
| Nov 12, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.82 | -0.81% |
| Nov 11, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.33 | 1.07% |
| Nov 8, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 61.67 | 0.58% |
| Nov 7, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 61.31 | 0.75% |
| Nov 6, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 60.85 | 3.62% |
| Nov 5, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 58.73 | 1.34% |
| Nov 4, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 57.95 | 3.08% |
| Nov 1, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.22 | -1.67% |
| Oct 31, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 57.18 | -0.98% |
| Oct 30, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 57.74 | 0.25% |
| Oct 29, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 57.60 | 0.27% |
| Oct 28, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 57.44 | 0.87% |
| Oct 25, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 56.95 | 0.39% |
| Oct 24, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.73 | 0.42% |
| Oct 23, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.49 | -0.86% |
| Oct 22, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 56.98 | -0.53% |
| Oct 21, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 57.28 | -1.07% |
| Oct 18, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 57.90 | 0.57% |
| Oct 17, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 57.58 | -0.31% |
| Oct 16, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 57.76 | 0.53% |
| Oct 15, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.45 | -0.60% |
| Oct 14, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.80 | 0.52% |
| Oct 11, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 57.50 | 1.50% |
| Oct 10, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.65 | - |
| Oct 9, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.65 | 0.44% |
| Oct 8, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.40 | 0.56% |
| Oct 7, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 56.09 | -0.51% |
| Oct 4, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.37 | 0.80% |
| Oct 3, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 55.92 | -0.76% |
| Oct 2, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 56.35 | -0.07% |
| Oct 1, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 56.39 | -0.89% |
| Sep 30, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 56.90 | 0.42% |
| Sep 27, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 56.66 | 0.34% |
| Sep 26, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.47 | 0.41% |
| Sep 25, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 56.24 | -1.29% |
| Sep 24, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 56.98 | 0.52% |
| Sep 23, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.68 | -0.24% |
| Sep 20, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 56.81 | -0.59% |
| Sep 19, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 57.15 | 2.17% |
| Sep 18, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 55.93 | 0.21% |
| Sep 17, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 55.82 | 0.22% |
| Sep 16, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.69 | 0.45% |
| Sep 13, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.44 | 1.15% |
| Sep 12, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 54.81 | 0.46% |
| Sep 11, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 54.56 | 0.62% |
| Sep 10, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 54.23 | 0.04% |
| Sep 9, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 54.21 | 1.02% |
| Sep 6, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 53.67 | -1.18% |
| Sep 5, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 54.31 | -0.65% |
| Sep 4, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 54.66 | 0.21% |
| Sep 3, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.55 | -2.68% |
| Aug 30, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 56.05 | 0.41% |
| Aug 29, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 55.82 | 1.00% |
| Aug 28, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 55.26 | -0.99% |
| Aug 27, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 55.82 | -0.02% |
| Aug 26, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 55.83 | 0.07% |
| Aug 23, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 55.79 | 1.60% |
| Aug 22, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 54.91 | -1.10% |
| Aug 21, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 55.52 | 1.43% |
| Aug 20, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 54.74 | -0.80% |
| Aug 19, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 55.18 | 0.91% |
| Aug 16, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 54.68 | 0.12% |
| Aug 15, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 54.61 | 1.86% |
| Aug 14, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 53.62 | -0.27% |
| Aug 13, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 53.76 | 1.65% |
| Aug 12, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 52.89 | -0.34% |
| Aug 9, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 53.07 | 0.02% |
| Aug 8, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 53.06 | 2.55% |
| Aug 7, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 51.74 | -1.57% |
| Aug 6, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 52.56 | 0.88% |