T. Rowe Price Small-Cap Value Z (TRZVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.65
+1.13 (2.48%)
Apr 22, 2025, 4:00 PM EDT
TRZVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.72% |
| Apr 23, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.22% |
| Apr 22, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2.48% |
| Apr 21, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -2.09% |
| Apr 17, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.98% |
| Apr 16, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.56% |
| Apr 15, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.19% |
| Apr 14, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 7.24% |
| Apr 11, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -4.48% |
| Apr 10, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -4.20% |
| Apr 9, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 8.03% |
| Apr 8, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -2.42% |
| Apr 7, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -5.78% |
| Apr 3, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -6.51% |
| Apr 2, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 1.36% |
| Apr 1, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Mar 31, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -1.22% |
| Mar 28, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.31% |
| Mar 27, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.26% |
| Mar 26, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.60% |
| Mar 25, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.37% |
| Mar 24, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 1.68% |
| Mar 20, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.32% |
| Mar 19, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1.18% |
| Mar 18, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.56% |
| Mar 17, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 3.38% |
| Mar 13, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -1.45% |
| Mar 12, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.12% |
| Mar 11, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.04% |
| Mar 10, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -1.12% |
| Mar 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.97% |
| Mar 6, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.58% |
| Mar 5, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.82% |
| Mar 4, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -1.60% |
| Mar 3, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.14% |
| Feb 28, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -1.02% |
| Feb 27, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.87% |
| Feb 26, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.08% |
| Feb 25, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.27% |
| Feb 24, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -1.76% |
| Feb 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.83% |
| Feb 20, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.95% |
| Feb 19, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.38% |
| Feb 18, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.11% |
| Feb 14, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.87% |
| Feb 13, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 1.12% |
| Feb 12, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -1.20% |
| Feb 11, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.17% |
| Feb 10, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.71% |
| Feb 7, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.04% |