T. Rowe Price Small-Cap Stock Z (TRZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.49
+0.34 (0.68%)
Apr 17, 2025, 4:00 PM EDT
TRZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 1.68% |
| Apr 23, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 1.72% |
| Apr 22, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 2.31% |
| Apr 21, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -2.34% |
| Apr 17, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.68% |
| Apr 16, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.93% |
| Apr 15, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.18% |
| Apr 14, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 7.46% |
| Apr 11, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -4.22% |
| Apr 10, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -3.48% |
| Apr 9, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 8.70% |
| Apr 8, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -2.32% |
| Apr 7, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -5.93% |
| Apr 3, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -5.88% |
| Apr 2, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.54% |
| Apr 1, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Mar 31, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -1.86% |
| Mar 28, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.46% |
| Mar 27, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.16% |
| Mar 26, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -1.00% |
| Mar 25, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.40% |
| Mar 24, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.88% |
| Mar 20, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.46% |
| Mar 19, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 1.28% |
| Mar 18, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -0.94% |
| Mar 17, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 3.81% |
| Mar 13, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -1.63% |
| Mar 12, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.19% |
| Mar 11, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.17% |
| Mar 10, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.93% |
| Mar 7, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -1.52% |
| Mar 6, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -1.80% |
| Mar 5, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.20% |
| Mar 4, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.98% |
| Mar 3, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.56% |
| Feb 28, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -1.45% |
| Feb 27, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -1.20% |
| Feb 26, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.28% |
| Feb 25, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.21% |
| Feb 24, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -1.89% |
| Feb 21, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -1.07% |
| Feb 20, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -0.61% |
| Feb 19, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.14% |
| Feb 18, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -0.27% |
| Feb 14, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 1.01% |
| Feb 13, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.09% |
| Feb 12, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.69% |
| Feb 11, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -0.45% |
| Feb 10, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -0.12% |
| Feb 7, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.21% |