Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

154.31 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.000 2.035 1.950 2.013 10,636,439 -0.02(-0.96%)
Mar 28, 2003 2.088 2.118 2.026 2.032 6,544,255 -0.06(-2.98%)
Mar 27, 2003 2.075 2.131 2.062 2.094 8,995,986 -0.00(-0.08%)
Mar 26, 2003 2.154 2.167 2.091 2.096 11,298,347 -0.06(-2.57%)
Mar 25, 2003 2.109 2.168 2.109 2.151 5,840,565 +0.04(+2.06%)
Mar 24, 2003 2.134 2.158 2.095 2.108 10,440,032 -0.07(-3.27%)
Mar 21, 2003 2.159 2.189 2.112 2.179 8,638,807 +0.06(+2.79%)
Mar 20, 2003 2.046 2.137 2.020 2.120 13,935,719 +0.10(+5.14%)
Mar 19, 2003 2.091 2.123 1.984 2.016 15,469,903 -0.07(-3.13%)
Mar 18, 2003 2.048 2.092 2.045 2.082 14,345,767 +0.02(+1.14%)
Mar 17, 2003 1.973 2.066 1.937 2.058 13,604,648 +0.05(+2.24%)
Mar 14, 2003 2.004 2.053 1.977 2.013 15,429,898 +0.02(+0.84%)
Mar 13, 2003 1.895 2.004 1.880 1.996 13,254,683 +0.13(+7.15%)
Mar 12, 2003 1.884 1.895 1.828 1.863 10,114,371 -0.03(-1.44%)
Mar 11, 2003 1.890 1.939 1.884 1.890 11,269,261 +0.01(+0.41%)
Mar 10, 2003 1.900 1.927 1.880 1.883 8,890,883 -0.02(-1.03%)
Mar 07, 2003 1.829 1.923 1.816 1.902 7,749,333 +0.06(+3.52%)
Mar 06, 2003 1.865 1.923 1.831 1.837 14,769,990 -0.03(-1.46%)
Mar 05, 2003 1.844 1.870 1.822 1.865 15,882,472 +0.01(+0.45%)
Mar 04, 2003 1.912 1.928 1.849 1.856 9,048,784 -0.06(-3.00%)
Mar 03, 2003 1.907 1.935 1.901 1.914 10,669,059 +0.01(+0.38%)
Feb 28, 2003 1.891 1.931 1.883 1.907 10,758,776 +0.03(+1.45%)
Feb 27, 2003 1.867 1.906 1.842 1.879 19,496,244 -0.00(-0.15%)
Feb 26, 2003 1.928 1.940 1.878 1.882 12,108,109 -0.05(-2.79%)
Feb 25, 2003 1.908 1.953 1.854 1.936 14,100,707 +0.03(+1.55%)
Feb 24, 2003 1.949 1.963 1.895 1.907 11,603,903 -0.05(-2.31%)
Feb 21, 2003 1.940 1.962 1.928 1.952 17,493,776 +0.01(+0.66%)
Feb 20, 2003 1.990 1.999 1.932 1.939 17,584,390 -0.04(-1.94%)
Feb 19, 2003 2.038 2.062 1.956 1.977 18,025,794 -0.07(-3.30%)
Feb 18, 2003 2.029 2.058 2.013 2.045 14,735,898 +0.02(+1.13%)
Feb 14, 2003 1.999 2.040 1.958 2.022 11,498,038 +0.02(+0.95%)
Feb 13, 2003 2.031 2.045 1.978 2.003 17,919,928 -0.03(-1.36%)
Feb 12, 2003 2.020 2.058 2.017 2.031 11,782,438 -0.01(-0.61%)
Feb 11, 2003 2.053 2.089 2.021 2.043 15,202,423 -0.01(-0.41%)
Feb 10, 2003 2.043 2.082 2.014 2.051 18,719,300 +0.00(+0.11%)
Feb 07, 2003 2.179 2.185 2.014 2.049 32,895,370 -0.11(-4.96%)
Feb 06, 2003 2.128 2.205 2.124 2.156 31,773,018 +0.03(+1.36%)
Feb 05, 2003 2.175 2.192 2.104 2.127 20,935,292 -0.04(-1.75%)
Feb 04, 2003 2.175 2.199 2.146 2.165 17,657,958 -0.04(-1.62%)
Feb 03, 2003 2.186 2.229 2.178 2.201 11,829,988 +0.03(+1.23%)
Jan 31, 2003 2.146 2.205 2.137 2.174 17,363,688 +0.02(+1.01%)
Jan 30, 2003 2.179 2.226 2.141 2.152 18,488,218 -0.03(-1.23%)
Jan 29, 2003 2.161 2.203 2.118 2.179 21,358,754 +0.00(+0.11%)
Jan 28, 2003 2.171 2.199 2.108 2.177 23,732,646 +0.02(+0.96%)
Jan 27, 2003 2.296 2.296 2.141 2.156 45,298,644 -0.18(-7.53%)
Jan 24, 2003 2.419 2.419 2.330 2.332 23,275,990 -0.08(-3.42%)
Jan 23, 2003 2.424 2.430 2.374 2.414 19,193,002 +0.01(+0.51%)
Jan 22, 2003 2.443 2.443 2.393 2.402 20,593,474 -0.06(-2.40%)
Jan 21, 2003 2.496 2.527 2.447 2.461 14,228,104 -0.03(-1.19%)
Jan 17, 2003 2.543 2.552 2.485 2.491 7,979,365 -0.06(-2.42%)
Jan 16, 2003 2.562 2.578 2.524 2.552 9,453,404 -0.02(-0.67%)
Jan 15, 2003 2.609 2.640 2.565 2.570 13,316,587 -0.04(-1.54%)
Jan 14, 2003 2.607 2.642 2.594 2.610 10,687,900 -0.00(-0.11%)
Jan 13, 2003 2.633 2.662 2.596 2.613 11,479,197 +0.00(+0.04%)
Jan 10, 2003 2.541 2.631 2.527 2.612 13,689,806 +0.05(+1.85%)
Jan 09, 2003 2.536 2.589 2.530 2.564 18,089,492 +0.09(+3.70%)
Jan 08, 2003 2.437 2.505 2.419 2.473 22,021,756 +0.02(+0.91%)
Jan 07, 2003 2.386 2.463 2.365 2.450 12,717,282 +0.05(+2.28%)
Jan 06, 2003 2.389 2.424 2.384 2.396 9,232,702 +0.01(+0.32%)
Jan 03, 2003 2.411 2.418 2.369 2.388 8,471,908 -0.02(-0.88%)
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.