Ross Stores (NQ: ROST )

150.73 +0.41 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.44 37.44 36.65 36.86 2,442,781 -0.05(-0.14%)
Oct 30, 2014 36.48 37.02 36.33 36.91 1,846,557 +0.35(+0.95%)
Oct 29, 2014 36.67 36.85 36.37 36.57 2,224,921 -0.11(-0.31%)
Oct 28, 2014 36.75 36.81 36.26 36.68 2,995,340 -0.14(-0.37%)
Oct 27, 2014 36.76 36.88 36.76 36.82 3,689,424 +0.05(+0.15%)
Oct 24, 2014 36.67 36.78 36.34 36.76 3,084,417 +0.19(+0.52%)
Oct 23, 2014 36.27 37.04 36.27 36.57 3,633,884 +0.32(+0.87%)
Oct 22, 2014 36.42 36.70 36.21 36.26 3,692,987 -0.09(-0.24%)
Oct 21, 2014 35.17 36.62 35.17 36.34 3,942,252 +0.54(+1.51%)
Oct 20, 2014 34.96 35.84 34.93 35.80 2,649,962 +0.55(+1.57%)
Oct 17, 2014 35.19 35.41 34.71 35.25 4,204,468 +0.21(+0.61%)
Oct 16, 2014 34.33 35.14 34.33 35.04 3,928,162 +0.12(+0.34%)
Oct 15, 2014 35.13 35.45 34.54 34.92 5,724,885 -0.63(-1.77%)
Oct 14, 2014 35.38 35.67 35.14 35.55 4,137,885 +0.44(+1.26%)
Oct 13, 2014 35.25 35.76 35.01 35.11 4,050,944 -0.30(-0.85%)
Oct 10, 2014 34.86 35.73 34.79 35.41 5,785,654 +0.62(+1.79%)
Oct 09, 2014 34.96 35.12 34.59 34.79 5,668,782 -0.12(-0.35%)
Oct 08, 2014 34.37 35.02 34.30 34.91 4,025,903 +0.61(+1.78%)
Oct 07, 2014 34.44 34.56 34.14 34.30 4,090,767 -0.32(-0.91%)
Oct 06, 2014 35.22 35.26 34.49 34.61 3,263,181 -0.54(-1.53%)
Oct 03, 2014 34.72 35.33 34.62 35.15 4,011,384 +0.53(+1.53%)
Oct 02, 2014 34.26 34.70 34.12 34.62 3,364,784 +0.37(+1.09%)
Oct 01, 2014 34.45 34.50 34.16 34.25 2,745,257 -0.27(-0.78%)
Sep 30, 2014 34.51 34.59 34.20 34.52 3,317,219 +0.05(+0.16%)
Sep 29, 2014 34.42 34.71 34.26 34.46 2,241,657 -0.25(-0.72%)
Sep 26, 2014 34.11 34.76 34.07 34.71 3,119,221 +0.54(+1.58%)
Sep 25, 2014 34.30 34.49 33.91 34.17 3,358,307 -0.40(-1.17%)
Sep 24, 2014 33.87 34.68 33.80 34.58 2,901,622 +0.71(+2.09%)
Sep 23, 2014 34.10 34.17 33.84 33.87 2,696,013 -0.19(-0.57%)
Sep 22, 2014 34.34 34.58 34.06 34.06 2,489,970 -0.42(-1.21%)
Sep 19, 2014 34.71 34.79 34.28 34.48 4,259,375 -0.08(-0.22%)
Sep 18, 2014 34.52 34.66 34.43 34.56 1,636,218 +0.08(+0.24%)
Sep 17, 2014 34.54 34.62 34.27 34.48 1,802,643 +0.00(+0.00%)
Sep 16, 2014 34.22 34.60 34.14 34.48 2,298,224 +0.25(+0.72%)
Sep 15, 2014 34.46 34.59 34.20 34.23 1,995,242 -0.10(-0.28%)
Sep 12, 2014 34.38 34.55 34.10 34.33 2,508,271 -0.15(-0.42%)
Sep 11, 2014 34.31 34.49 34.28 34.47 2,163,519 +0.08(+0.24%)
Sep 10, 2014 34.52 34.80 34.28 34.39 2,616,238 -0.10(-0.28%)
Sep 09, 2014 34.91 34.91 34.33 34.49 3,392,061 -0.34(-0.98%)
Sep 08, 2014 34.55 35.10 34.46 34.83 3,592,828 -0.26(-0.75%)
Sep 05, 2014 34.99 35.09 34.59 35.09 4,047,657 -0.01(-0.04%)
Sep 04, 2014 34.76 35.18 34.75 35.11 3,622,406 +0.35(+1.00%)
Sep 03, 2014 34.65 34.94 34.46 34.76 5,026,232 +0.20(+0.58%)
Sep 02, 2014 34.40 34.70 34.36 34.56 4,263,402 +0.16(+0.46%)
Aug 29, 2014 34.03 34.40 34.40 34.40 8,564,015 +0.09(+0.25%)
Aug 28, 2014 34.17 34.40 33.79 34.31 2,489,556 +0.04(+0.11%)
Aug 27, 2014 34.04 34.45 33.91 34.28 3,408,322 +0.36(+1.08%)
Aug 26, 2014 33.67 34.15 33.67 33.91 4,013,475 +0.24(+0.72%)
Aug 25, 2014 33.91 33.98 33.53 33.67 4,887,439 -0.25(-0.74%)
Aug 22, 2014 32.95 33.95 32.93 33.92 12,835,361 +2.34(+7.39%)
Aug 21, 2014 31.90 32.00 31.43 31.58 5,310,356 -0.28(-0.89%)
Aug 20, 2014 31.51 31.92 31.32 31.87 5,073,769 +0.26(+0.81%)
Aug 19, 2014 30.72 31.68 30.72 31.61 6,819,045 +1.23(+4.04%)
Aug 18, 2014 30.17 30.44 30.02 30.39 3,082,778 +0.49(+1.63%)
Aug 15, 2014 30.33 30.36 29.72 29.90 2,784,210 -0.25(-0.83%)
Aug 14, 2014 29.89 30.18 29.87 30.15 1,926,649 +0.32(+1.07%)
Aug 13, 2014 29.99 30.03 29.55 29.83 3,093,479 -0.28(-0.92%)
Aug 12, 2014 30.33 30.39 30.02 30.11 2,372,962 -0.14(-0.47%)
Aug 11, 2014 30.37 30.44 30.21 30.25 2,606,995 -0.20(-0.64%)
Aug 08, 2014 29.62 30.59 29.62 30.44 4,415,515 +0.96(+3.26%)
Aug 07, 2014 29.76 29.85 29.41 29.48 3,568,208 -0.14(-0.46%)
Aug 06, 2014 29.26 29.89 29.26 29.62 3,771,514 +0.13(+0.43%)
Aug 05, 2014 29.52 29.79 29.33 29.49 3,320,632 -0.10(-0.35%)
Aug 04, 2014 29.46 29.66 29.36 29.60 3,802,942 +0.09(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.