Nasdaq - Delayed Quote USD

T. Rowe Price Mid-Cap Value R (RRMVX)

29.73
0.00
(0.00%)
At close: 8:04:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202529.7329.7329.7329.7329.73-
May 12, 202529.7329.7329.7329.7329.73-
May 9, 202528.8828.8828.8828.8828.88-
May 8, 202528.8328.8328.8328.8328.83-
May 7, 202528.2328.2328.2328.2328.23-
May 6, 202528.2328.2328.2328.2328.23-
May 5, 202528.3528.3528.3528.3528.35-
May 2, 202528.5528.5528.5528.5528.55-
May 1, 202528.1028.1028.1028.1028.10-
Apr 30, 202528.0528.0528.0528.0528.05-
Apr 29, 202528.1528.1528.1528.1528.15-
Apr 28, 202528.0028.0028.0028.0028.00-
Apr 25, 202527.8427.8427.8427.8427.84-
Apr 24, 202528.0228.0228.0228.0228.02-
Apr 23, 202527.5627.5627.5627.5627.56-
Apr 22, 202527.2427.2427.2427.2427.24-
Apr 21, 202526.6326.6326.6326.6326.63-
Apr 17, 202527.1927.1927.1927.1927.19-
Apr 16, 202526.9826.9826.9826.9826.98-
Apr 15, 202527.2727.2727.2727.2727.27-
Apr 14, 202527.3627.3627.3627.3627.36-
Apr 11, 202527.0027.0027.0027.0027.00-
Apr 10, 202526.6926.6926.6926.6926.69-
Apr 9, 202527.8627.8627.8627.8627.86-
Apr 8, 202525.7325.7325.7325.7325.73-
Apr 7, 202526.3326.3326.3326.3326.33-
Apr 4, 202526.7126.7126.7126.7126.71-
Apr 3, 202528.3028.3028.3028.3028.30-
Apr 2, 202530.2130.2130.2130.2130.21-
Apr 1, 202529.9029.9029.9029.9029.90-
Mar 31, 202529.8829.8829.8829.8829.88-
Mar 28, 202529.8029.8029.8029.8029.80-
Mar 27, 202530.3630.3630.3630.3630.36-
Mar 26, 202530.4530.4530.4530.4530.45-
Mar 25, 202530.5330.5330.5330.5330.53-
Mar 24, 202530.6630.6630.6630.6630.66-
Mar 21, 202530.1530.1530.1530.1530.15-
Mar 20, 202530.3230.3230.3230.3230.32-
Mar 19, 202530.4330.4330.4330.4330.43-
Mar 18, 202530.1830.1830.1830.1830.18-
Mar 17, 202530.2630.2630.2630.2630.26-
Mar 14, 202529.8829.8829.8829.8829.88-
Mar 13, 202529.2029.2029.2029.2029.20-
Mar 12, 202529.4829.4829.4829.4829.48-
Mar 11, 202529.6629.6629.6629.6629.66-
Mar 10, 202529.8529.8529.8529.8529.85-
Mar 7, 202530.3530.3530.3530.3530.35-
Mar 6, 202530.1330.1330.1330.1330.13-
Mar 5, 202530.5030.5030.5030.5030.50-
Mar 4, 202530.2530.2530.2530.2530.25-
Mar 3, 202530.7930.7930.7930.7930.79-
Feb 28, 202531.2531.2531.2531.2531.25-
Feb 27, 202530.9430.9430.9430.9430.94-
Feb 26, 202531.2531.2531.2531.2531.25-
Feb 25, 202531.4131.4131.4131.4131.41-
Feb 24, 202531.3731.3731.3731.3731.37-
Feb 21, 202531.4031.4031.4031.4031.40-
Feb 20, 202531.9131.9131.9131.9131.91-
Feb 19, 202531.9931.9931.9931.9931.99-
Feb 18, 202532.1132.1132.1132.1132.11-
Feb 14, 202531.7931.7931.7931.7931.79-
Feb 13, 202531.7831.7831.7831.7831.78-
Feb 12, 202531.5231.5231.5231.5231.52-
Feb 11, 202531.7231.7231.7231.7231.72-
Feb 10, 202531.6831.6831.6831.6831.68-
Feb 7, 202531.6731.6731.6731.6731.67-
Feb 6, 202531.9031.9031.9031.9031.90-
Feb 5, 202531.9831.9831.9831.9831.98-
Feb 4, 202531.8531.8531.8531.8531.85-
Feb 3, 202531.7231.7231.7231.7231.72-
Jan 31, 202532.0432.0432.0432.0432.04-
Jan 30, 202532.2432.2432.2432.2432.24-
Jan 29, 202531.9231.9231.9231.9231.92-
Jan 28, 202532.1032.1032.1032.1032.10-
Jan 27, 202532.2232.2232.2232.2232.22-
Jan 24, 202532.2432.2432.2432.2432.24-
Jan 23, 202532.1632.1632.1632.1632.16-
Jan 22, 202532.0532.0532.0532.0532.05-
Jan 21, 202532.2132.2132.2132.2132.21-
Jan 17, 202531.6731.6731.6731.6731.67-
Jan 16, 202531.5731.5731.5731.5731.57-
Jan 15, 202531.3331.3331.3331.3331.33-
Jan 14, 202530.9730.9730.9730.9730.97-
Jan 13, 202530.7030.7030.7030.7030.70-
Jan 10, 202530.4530.4530.4530.4530.45-
Jan 8, 202530.8730.8730.8730.8730.87-
Jan 7, 202530.9330.9330.9330.9330.93-
Jan 6, 202531.0631.0631.0631.0631.06-
Jan 3, 202531.0631.0631.0631.0631.06-
Jan 2, 202530.8030.8030.8030.8030.80-
Dec 31, 202430.8530.8530.8530.8530.85-
Dec 30, 202430.7430.7430.7430.7430.74-
Dec 27, 202430.9830.9830.9830.9830.98-
Dec 26, 202431.2131.2131.2131.2131.21-
Dec 24, 202431.1431.1431.1431.1431.14-
Dec 23, 202430.9430.9430.9430.9430.94-
Dec 20, 202430.8730.8730.8730.8730.87-
Dec 19, 202430.5030.5030.5030.5030.50-
Dec 18, 202430.6630.6630.6630.6630.66-
Dec 17, 202431.6831.6831.6831.6831.68-
Dec 16, 202431.8931.8931.8931.8931.89-
Dec 13, 202431.9231.9231.9231.9231.92-
Dec 12, 2024 0.294 Dividend
Dec 12, 202432.0532.0532.0532.0532.05-
Dec 12, 2024 4.08 Capital Gains
Dec 11, 202436.6236.6236.6236.6232.25-
Dec 10, 202436.6236.6236.6236.6232.25-
Dec 9, 202437.0037.0037.0037.0032.59-
Dec 6, 202437.0837.0837.0837.0832.66-
Dec 5, 202437.1037.1037.1037.1032.67-
Dec 4, 202437.2837.2837.2837.2832.83-
Dec 3, 202437.2337.2337.2337.2332.79-
Dec 2, 202437.4437.4437.4437.4432.97-
Nov 29, 202437.4937.4937.4937.4933.02-
Nov 27, 202437.4337.4337.4337.4332.96-
Nov 26, 202437.4437.4437.4437.4432.97-
Nov 25, 202437.4637.4637.4637.4632.99-
Nov 22, 202437.0137.0137.0137.0132.59-
Nov 21, 202436.6036.6036.6036.6032.23-
Nov 20, 202436.0736.0736.0736.0731.77-
Nov 19, 202435.9535.9535.9535.9531.66-
Nov 18, 202435.9835.9835.9835.9831.69-
Nov 15, 202435.8635.8635.8635.8631.58-
Nov 14, 202436.0536.0536.0536.0531.75-
Nov 13, 202436.3036.3036.3036.3031.97-
Nov 12, 202436.4436.4436.4436.4432.09-
Nov 11, 202436.7936.7936.7936.7932.40-
Nov 8, 202436.5536.5536.5536.5532.19-
Nov 7, 202436.4136.4136.4136.4132.07-
Nov 6, 202436.6336.6336.6336.6332.26-
Nov 5, 202435.6335.6335.6335.6331.38-
Nov 4, 202435.2335.2335.2335.2331.03-
Nov 1, 202435.2035.2035.2035.2031.00-
Oct 31, 202435.1135.1135.1135.1130.92-
Oct 30, 202435.4735.4735.4735.4731.24-
Oct 29, 202435.3535.3535.3535.3531.13-
Oct 28, 202435.3835.3835.3835.3831.16-
Oct 25, 202435.1035.1035.1035.1030.91-
Oct 24, 202435.2435.2435.2435.2431.04-
Oct 23, 202435.3035.3035.3035.3031.09-
Oct 22, 202435.4635.4635.4635.4631.23-
Oct 21, 202435.5335.5335.5335.5331.29-
Oct 18, 202435.8835.8835.8835.8831.60-
Oct 17, 202435.8135.8135.8135.8131.54-
Oct 16, 202435.8235.8235.8235.8231.55-
Oct 15, 202435.4735.4735.4735.4731.24-
Oct 14, 202435.4735.4735.4735.4731.24-
Oct 11, 202435.2735.2735.2735.2731.06-
Oct 10, 202434.8334.8334.8334.8330.67-
Oct 9, 202434.9234.9234.9234.9230.75-
Oct 8, 202434.6634.6634.6634.6630.52-
Oct 7, 202434.6034.6034.6034.6030.47-
Oct 4, 202434.9834.9834.9834.9830.81-
Oct 3, 202434.6634.6634.6634.6630.52-
Oct 2, 202434.8634.8634.8634.8630.70-
Oct 1, 202434.9534.9534.9534.9530.78-
Sep 30, 202435.2435.2435.2435.2431.04-
Sep 27, 202435.2435.2435.2435.2431.04-
Sep 26, 202435.1135.1135.1135.1130.92-
Sep 25, 202434.7734.7734.7734.7730.62-
Sep 24, 202435.1335.1335.1335.1330.94-
Sep 23, 202435.1035.1035.1035.1030.91-
Sep 20, 202434.9934.9934.9934.9930.82-
Sep 19, 202435.1635.1635.1635.1630.97-
Sep 18, 202434.7234.7234.7234.7230.58-
Sep 17, 202434.7134.7134.7134.7130.57-
Sep 16, 202434.5634.5634.5634.5630.44-
Sep 13, 202434.3434.3434.3434.3430.24-
Sep 12, 202433.9033.9033.9033.9029.86-
Sep 11, 202433.7233.7233.7233.7229.70-
Sep 10, 202433.6533.6533.6533.6529.64-
Sep 9, 202433.7233.7233.7233.7229.70-
Sep 6, 202433.5533.5533.5533.5529.55-
Sep 5, 202433.9233.9233.9233.9229.87-
Sep 4, 202434.2134.2134.2134.2130.13-
Sep 3, 202434.2034.2034.2034.2030.12-
Aug 30, 202434.7034.7034.7034.7030.56-
Aug 29, 202434.4434.4434.4434.4430.33-
Aug 28, 202434.4034.4034.4034.4030.30-
Aug 27, 202434.4834.4834.4834.4830.37-
Aug 26, 202434.5134.5134.5134.5130.39-
Aug 23, 202434.5234.5234.5234.5230.40-
Aug 22, 202433.9333.9333.9333.9329.88-
Aug 21, 202434.1434.1434.1434.1430.07-
Aug 20, 202433.8233.8233.8233.8229.79-
Aug 19, 202434.0934.0934.0934.0930.02-
Aug 16, 202433.8433.8433.8433.8429.80-
Aug 15, 202433.7533.7533.7533.7529.72-
Aug 14, 202433.1533.1533.1533.1529.19-
Aug 13, 202433.1233.1233.1233.1229.17-
Aug 12, 202432.6932.6932.6932.6928.79-
Aug 9, 202432.8632.8632.8632.8628.94-
Aug 8, 202432.8932.8932.8932.8928.97-
Aug 7, 202432.3032.3032.3032.3028.45-
Aug 6, 202432.5332.5332.5332.5328.65-
Aug 5, 202432.1432.1432.1432.1428.31-
Aug 2, 202432.9732.9732.9732.9729.04-
Aug 1, 202433.8233.8233.8233.8229.79-
Jul 31, 202434.4634.4634.4634.4630.35-
Jul 30, 202434.2734.2734.2734.2730.18-
Jul 29, 202434.1234.1234.1234.1230.05-
Jul 26, 202434.1734.1734.1734.1730.09-
Jul 25, 202433.7433.7433.7433.7429.71-
Jul 24, 202433.6233.6233.6233.6229.61-
Jul 23, 202434.0634.0634.0634.0630.00-
Jul 22, 202434.1434.1434.1434.1430.07-
Jul 19, 202433.8233.8233.8233.8229.79-
Jul 18, 202433.9833.9833.9833.9829.93-
Jul 17, 202434.3534.3534.3534.3530.25-
Jul 16, 202434.5834.5834.5834.5830.45-
Jul 15, 202433.9033.9033.9033.9029.86-
Jul 12, 202433.7633.7633.7633.7629.73-
Jul 11, 202433.4933.4933.4933.4929.49-
Jul 10, 202432.9632.9632.9632.9629.03-
Jul 9, 202432.6032.6032.6032.6028.71-
Jul 8, 202432.6932.6932.6932.6928.79-
Jul 5, 202432.4932.4932.4932.4928.61-
Jul 3, 202432.6232.6232.6232.6228.73-
Jul 2, 202432.5932.5932.5932.5928.70-
Jul 1, 202432.4232.4232.4232.4228.55-
Jun 28, 202432.6832.6832.6832.6828.78-
Jun 27, 202432.5932.5932.5932.5928.70-
Jun 26, 202432.5432.5432.5432.5428.66-
Jun 25, 202432.7132.7132.7132.7128.81-
Jun 24, 202432.9432.9432.9432.9429.01-
Jun 21, 202432.7132.7132.7132.7128.81-
Jun 20, 202432.6332.6332.6332.6328.74-
Jun 18, 202432.6332.6332.6332.6328.74-
Jun 17, 202432.5632.5632.5632.5628.68-
Jun 14, 202432.3132.3132.3132.3128.46-
Jun 13, 202432.6732.6732.6732.6728.77-
Jun 12, 202432.8632.8632.8632.8628.94-
Jun 11, 202432.5632.5632.5632.5628.68-
Jun 10, 202432.7032.7032.7032.7028.80-
Jun 7, 202432.5232.5232.5232.5228.64-
Jun 6, 202432.7332.7332.7332.7328.83-
Jun 5, 202432.8232.8232.8232.8228.90-
Jun 4, 202432.5232.5232.5232.5228.64-
Jun 3, 202432.8632.8632.8632.8628.94-
May 31, 202433.1133.1133.1133.1129.16-
May 30, 202432.7432.7432.7432.7428.83-
May 29, 202432.4132.4132.4132.4128.54-
May 28, 202432.7932.7932.7932.7928.88-
May 24, 202432.9232.9232.9232.9228.99-
May 23, 202432.6332.6332.6332.6328.74-
May 22, 202433.0733.0733.0733.0729.12-
May 21, 202433.3733.3733.3733.3729.39-
May 20, 202433.3733.3733.3733.3729.39-
May 17, 202433.3533.3533.3533.3529.37-
May 16, 202433.4133.4133.4133.4129.42-
May 15, 202433.5433.5433.5433.5429.54-
May 14, 202433.3033.3033.3033.3029.33-

Related Tickers

WGMCX Wasatch Ultra Growth Institutional
30.51
0.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
24.51
+4.12%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.11
+4.11%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.11
+4.11%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.17
+4.10%
 
LFVCX Lord Abbett Focused Small Cap Value C
25.69
+4.09%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.01
+4.08%
 
FSELX Fidelity Select Semiconductors
30.74
+4.06%
 
FELIX Fidelity Advisor Semiconductors I
86.41
+4.00%
 
FIKGX Fidelity Advisor Semiconductors Z
86.72
+3.99%
 
FELCX Fidelity Advisor Semiconductors C
61.82
+3.99%
 
FELTX Fidelity Advisor Semiconductors M
73.44
+3.98%
 
FELAX Fidelity Advisor Semiconductors A
79.26
+3.97%
 
RPMAX Reinhart Genesis PMV Investor
15.47
+3.76%
 
RPMFX Reinhart Genesis PMV Advisor
15.60
+3.72%
 
RYSIX Rydex Electronics Inv
406.58
+3.17%
 
RYELX Rydex Electronics A
368.14
+3.16%
 
RYSAX Rydex Electronics H
356.48
+3.16%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
527.06
+3.12%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
527.23
+3.12%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
369.76
+3.12%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
75.10
+3.12%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
109.55
+3.12%
 
HWCAX Hotchkis & Wiley Disciplined Value A
29.62
+3.10%
 
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.37
+3.09%
 
HWCIX Hotchkis & Wiley Disciplined Value I
29.45
+3.08%
 
LDVAX AXS FTSE Vntr Cptl RetTrckr A
26.82
+3.07%
 
TRTZX T. Rowe Price Mid-Cap Value Z
30.96
0.00%
 
TAMVX T. Rowe Price Mid-Cap Value Adv
30.62
0.00%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.66
+2.96%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.35
+2.95%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.53
+2.95%
 
TRMCX T. Rowe Price Mid-Cap Value
30.82
0.00%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.93%
 
PFPWX Parnassus Value Equity Fund
52.57
0.00%
 
PARWX Parnassus Value Equity Investor
52.38
0.00%
 
UPDDX Upright Growth & Income
19.17
+2.68%
 
ALGYX Alger Focus Equity Y
86.31
+2.66%
 
ALZFX Alger Focus Equity Z
85.96
+2.66%
 
ALGRX Alger Focus Equity I
83.00
+2.66%
 
ALAFX Alger Focus Equity A
82.30
+2.66%
 
HWAAX Hotchkis & Wiley Value Opps A
39.08
+2.65%
 
ALCFX Alger Focus Equity C
73.54
+2.65%
 
HWAIX Hotchkis & Wiley Value Opps Instl
39.13
+2.65%
 
HWAZX Hotchkis & Wiley Value Opps Z
39.16
+2.65%
 
WWNPX Kinetics Paradigm No Load
160.10
+2.63%
 
KNPYX Kinetics Paradigm Instl
162.49
+2.63%
 
KNPCX Kinetics Paradigm Adv C
134.53
+2.63%
 
KNPAX Kinetics Paradigm Adv A
151.74
+2.63%
 
AVALX Aegis Value I
43.38
+2.63%
 
HWACX Hotchkis & Wiley Value Opps C
34.43
+2.62%
 
HNRIX Hennessy Energy Transition Instl
28.27
+2.54%
 
FSPTX Fidelity Select Technology
34.79
+2.53%
 
HNRGX Hennessy Energy Transition Investor
27.61
+2.53%
 
FATEX Fidelity Advisor Technology Fund
104.13
+2.49%
 
INPSX ProFunds Internet UltraSector Svc
35.82
+2.49%
 
INPIX ProFunds Internet UltraSector Inv
56.49
+2.49%
 
FATIX Fidelity Advisor Technology Fund
132.02
+2.48%
 
FIKHX Fidelity Advisor Technology Z
132.02
+2.48%
 
FTHCX Fidelity Advisor Technology C
81.78
+2.48%
 
FADTX Fidelity Advisor Technology A
115.76
+2.48%
 
DEOPX Davenport Equity Opportunities
24.73
0.00%
 
KINAX Kinetics Internet Adv A
102.92
+2.39%
 
WWWFX Kinetics Internet No Load
114.31
+2.38%
 
KINCX Kinetics Internet Adv C
83.55
+2.38%
 
LAVYX Lord Abbett Fundamental Equity I
15.40
0.00%
 
FSLVX Fidelity Stk Selec Lg Cp Val
27.49
0.00%
 
FLUAX Fidelity Advisor Stk Selec Lg Cp Val A
27.08
0.00%
 
FLUIX Fidelity Advisor Stk Selec Lg Cp Val I
27.64
0.00%
 
CGTDX Columbia Global Technology Growth S
91.35
+2.26%
 
CMTFX Columbia Global Technology Growth Inst
91.35
+2.26%
 
CTHRX Columbia Global Technology Growth Inst2
93.69
+2.26%
 
CGTUX Columbia Global Technology Growth Inst3
94.19
+2.26%
 
CTHCX Columbia Global Technology Growth C
72.98
+2.26%
 
CTCAX Columbia Global Technology Growth A
86.21
+2.25%
 
WIREX Wireless
18.36
+2.23%
 
ACRIX Horizon Active Risk Assist I
23.98
+2.22%
 
ARAAX Horizon Active Risk Assist Fund
23.82
+2.19%
 
FAGCX Fidelity Advisor Growth Opps I
194.49
+2.16%
 
FAGAX Fidelity Advisor Growth Opps A
174.72
+2.16%
 
FAGOX Fidelity Advisor Growth Opps M
171.02
+2.16%
 
FZAHX Fidelity Advisor Growth Opps Z
197.57
+2.16%
 
PGKAX PGIM Jennison Technology A
26.01
+2.16%
 
FACGX Fidelity Advisor Growth Opps C
138.65
+2.16%
 
ENPSX ProFunds UltraSector Energy Fund
32.73
+2.15%
 
PGKRX PGIM Jennison Technology R6
26.57
+2.15%
 
TEGYX Touchstone Mid Cap Growth Y
42.41
+2.14%
 
KSOCX Kinetics Small Cap Opportunities Adv C
173.73
+2.14%
 
KSCYX Kinetics Small Cap Opportunities Inst
199.58
+2.14%
 
ENPIX ProFunds UltraSector Energy Fund
38.68
+2.14%
 
FTRNX Fidelity Trend
174.37
+2.14%
 
KSCOX Kinetics Small Cap Opportunities No Load
194.47
+2.14%
 
KSOAX Kinetics Small Cap Opportunities Adv A
186.04
+2.14%
 
TEGAX Touchstone Mid Cap Growth A
39.43
+2.12%
 
TEGIX Touchstone Mid Cap Growth Inst
43.28
+2.12%
 
NWHOX Nationwide Bailard Tech & Sci A
26.95
+2.12%
 
PGKCX PGIM Jennison Technology C
24.57
+2.12%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
26.50
+2.12%
 
TFGRX Touchstone Mid Cap Growth R6
43.48
+2.11%