T. Rowe Price Small-Cap Stock Fund, Inc. (TRZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.55
-0.05 (-0.09%)
Dec 23, 2024, 4:00 PM EST
TRZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.51% |
| Dec 24, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 0.85% |
| Dec 23, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 1.09% |
| Dec 20, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.67% |
| Dec 19, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.32% |
| Dec 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.78% |
| Dec 17, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.09% |
| Dec 16, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.51% |
| Dec 13, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -14.37% |
| Dec 12, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.91% |
| Dec 11, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 61.14 | 0.67% |
| Dec 10, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 60.74 | -0.49% |
| Dec 9, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 61.04 | 0.93% |
| Dec 6, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 60.48 | -1.22% |
| Dec 5, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 61.22 | -0.91% |
| Dec 4, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 61.79 | 0.34% |
| Dec 3, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 61.57 | -0.55% |
| Dec 2, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 61.92 | 0.01% |
| Nov 29, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 61.91 | 0.18% |
| Nov 27, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 61.79 | 0.07% |
| Nov 26, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 61.75 | -0.52% |
| Nov 25, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 62.08 | 1.03% |
| Nov 22, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 61.44 | 1.66% |
| Nov 21, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 60.44 | 1.65% |
| Nov 20, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 59.46 | 0.43% |
| Nov 19, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 59.20 | 0.67% |
| Nov 18, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 58.81 | -0.89% |
| Nov 15, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 59.33 | -0.10% |
| Nov 14, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 59.40 | -1.11% |
| Nov 13, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 60.06 | -0.68% |
| Nov 12, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 60.48 | -1.03% |
| Nov 11, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 61.11 | 2.04% |
| Nov 8, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 59.89 | -0.26% |
| Nov 7, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 60.05 | 0.07% |
| Nov 6, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 60.00 | 4.47% |
| Nov 5, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 57.44 | 1.62% |
| Nov 4, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 56.52 | 2.34% |
| Nov 1, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 55.23 | -1.49% |
| Oct 31, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 56.07 | -1.56% |
| Oct 30, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 56.95 | 0.15% |
| Oct 29, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 56.87 | -0.05% |
| Oct 28, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 56.89 | 1.22% |
| Oct 25, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 56.21 | -0.30% |
| Oct 24, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 56.37 | 0.50% |
| Oct 23, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 56.09 | -0.55% |
| Oct 22, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 56.40 | -0.37% |
| Oct 21, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 56.61 | -1.36% |
| Oct 18, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 57.39 | -0.15% |
| Oct 17, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 57.48 | -0.24% |
| Oct 16, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 57.62 | 1.25% |
| Oct 15, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 56.91 | -0.05% |
| Oct 14, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 56.94 | 0.51% |
| Oct 11, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 56.65 | 1.66% |
| Oct 10, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 55.72 | -0.58% |
| Oct 9, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 56.05 | 0.35% |
| Oct 8, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 55.86 | 0.35% |
| Oct 7, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 55.66 | -1.09% |
| Oct 4, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 56.28 | 1.12% |
| Oct 3, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 55.65 | -0.63% |
| Oct 2, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 56.01 | - |
| Oct 1, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 56.01 | -1.07% |
| Sep 30, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 56.61 | 0.23% |
| Sep 27, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 56.48 | 0.36% |
| Sep 26, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 56.28 | 0.45% |
| Sep 25, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 56.02 | -0.96% |
| Sep 24, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 56.57 | 0.19% |
| Sep 23, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 56.46 | -0.11% |
| Sep 20, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 56.52 | -0.68% |
| Sep 19, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 56.91 | 1.57% |
| Sep 18, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 56.03 | 0.17% |
| Sep 17, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 55.94 | 0.57% |
| Sep 16, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 55.62 | 0.43% |
| Sep 13, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 55.38 | 1.91% |
| Sep 12, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 54.35 | 0.95% |
| Sep 11, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 53.84 | 0.46% |
| Sep 10, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 53.59 | -0.08% |
| Sep 9, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 53.63 | 0.49% |
| Sep 6, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 53.37 | -1.67% |
| Sep 5, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 54.28 | -0.29% |
| Sep 4, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 54.43 | - |
| Sep 3, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 54.43 | -2.41% |
| Aug 30, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 55.78 | 0.76% |
| Aug 29, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 55.36 | 0.40% |
| Aug 28, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 55.14 | -0.55% |
| Aug 27, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 55.44 | -0.44% |
| Aug 26, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 55.69 | 0.03% |
| Aug 23, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 55.67 | 2.46% |
| Aug 22, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 54.34 | -0.82% |
| Aug 21, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 54.78 | 1.25% |
| Aug 20, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 54.11 | -0.93% |
| Aug 19, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 54.62 | 0.94% |
| Aug 16, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 54.11 | 0.29% |
| Aug 15, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 53.95 | 1.91% |
| Aug 14, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 52.94 | -0.13% |
| Aug 13, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 53.01 | 1.48% |
| Aug 12, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 52.24 | -0.63% |
| Aug 9, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 52.57 | 0.23% |
| Aug 8, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 52.45 | 2.24% |
| Aug 7, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 51.30 | -1.02% |
| Aug 6, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 51.82 | 1.18% |