T. Rowe Price Small-Cap Stock Z (TRZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.96
+0.10 (0.18%)
Jun 2, 2025, 4:00 PM EDT
TRZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.07% |
| Jun 4, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.04% |
| Jun 3, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 1.13% |
| Jun 2, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.18% |
| May 29, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 0.40% |
| May 28, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -1.01% |
| May 27, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.56% |
| May 22, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.09% |
| May 21, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.61% |
| May 20, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.02% |
| May 19, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.52% |
| May 16, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.38% |
| May 15, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.31% |
| May 14, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.81% |
| May 13, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.16% |
| May 12, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 1.33% |
| May 9, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 1.44% |
| May 8, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 1.75% |
| May 7, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.47% |
| May 6, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.36% |
| May 5, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 1.23% |
| May 2, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.55% |
| May 1, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.06% |
| Apr 30, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.38% |
| Apr 29, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.63% |
| Apr 28, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -1.74% |
| Apr 25, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 1.97% |
| Apr 24, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 2.07% |
| 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% |