Ross Stores (NQ: ROST )

152.27 +2.29 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.630 7.735 7.586 7.668 4,642,050 +0.05(+0.67%)
Mar 29, 2007 7.733 7.753 7.474 7.617 8,600,430 -0.07(-0.87%)
Mar 28, 2007 7.728 7.742 7.604 7.684 5,044,182 -0.05(-0.66%)
Mar 27, 2007 7.691 7.766 7.664 7.735 4,752,918 +0.02(+0.20%)
Mar 26, 2007 7.675 7.762 7.613 7.720 8,116,437 +0.03(+0.41%)
Mar 23, 2007 7.688 7.724 7.579 7.688 7,832,104 +0.03(+0.35%)
Mar 22, 2007 7.432 7.731 7.432 7.662 10,469,641 +0.23(+3.06%)
Mar 21, 2007 7.490 7.490 7.276 7.434 7,967,411 +0.00(+0.06%)
Mar 20, 2007 7.209 7.430 7.209 7.430 6,590,793 +0.19(+2.59%)
Mar 19, 2007 7.089 7.242 7.078 7.242 5,908,262 +0.19(+2.75%)
Mar 16, 2007 7.013 7.069 6.953 7.049 5,828,833 +0.02(+0.25%)
Mar 15, 2007 7.035 7.127 6.986 7.031 4,153,979 +0.02(+0.25%)
Mar 14, 2007 7.124 7.144 6.866 7.013 6,604,431 -0.08(-1.07%)
Mar 13, 2007 7.321 7.287 7.020 7.089 7,062,163 -0.23(-3.17%)
Mar 12, 2007 7.247 7.327 7.198 7.321 3,012,034 +0.08(+1.14%)
Mar 09, 2007 7.245 7.305 7.193 7.238 4,519,326 +0.08(+1.15%)
Mar 08, 2007 7.178 7.258 7.147 7.156 8,335,732 +0.04(+0.56%)
Mar 07, 2007 7.057 7.135 7.013 7.115 6,777,520 +0.02(+0.35%)
Mar 06, 2007 7.109 7.147 7.049 7.091 5,417,083 +0.01(+0.16%)
Mar 05, 2007 7.187 7.187 7.026 7.080 7,451,110 -0.12(-1.73%)
Mar 02, 2007 7.265 7.394 7.187 7.205 6,111,421 -0.07(-0.95%)
Mar 01, 2007 7.151 7.336 7.064 7.274 4,995,549 -0.03(-0.43%)
Feb 28, 2007 7.280 7.367 7.147 7.305 6,737,657 -0.03(-0.46%)
Feb 27, 2007 7.499 7.521 7.278 7.338 9,808,392 -0.22(-2.86%)
Feb 26, 2007 7.626 7.679 7.497 7.555 3,138,442 -0.05(-0.67%)
Feb 23, 2007 7.619 7.644 7.530 7.606 4,043,610 -0.03(-0.35%)
Feb 22, 2007 7.670 7.693 7.557 7.633 2,943,676 -0.05(-0.61%)
Feb 21, 2007 7.735 7.735 7.604 7.679 4,313,781 -0.01(-0.17%)
Feb 20, 2007 7.653 7.742 7.624 7.693 5,592,666 -0.07(-0.86%)
Feb 16, 2007 7.706 7.802 7.706 7.760 7,724,969 +0.00(+0.06%)
Feb 15, 2007 7.693 7.786 7.604 7.755 8,901,012 +0.04(+0.46%)
Feb 14, 2007 7.452 7.753 7.439 7.720 10,681,256 +0.27(+3.68%)
Feb 13, 2007 7.336 7.452 7.294 7.445 6,142,927 +0.13(+1.83%)
Feb 12, 2007 7.260 7.334 7.227 7.312 4,464,834 +0.01(+0.12%)
Feb 09, 2007 7.312 7.356 7.240 7.303 4,569,439 -0.03(-0.40%)
Feb 08, 2007 7.254 7.412 7.254 7.332 7,689,031 +0.11(+1.51%)
Feb 07, 2007 7.185 7.256 7.109 7.222 3,923,012 +0.04(+0.62%)
Feb 06, 2007 7.138 7.187 7.107 7.178 3,227,512 +0.04(+0.59%)
Feb 05, 2007 7.256 7.269 7.122 7.135 3,954,732 -0.13(-1.81%)
Feb 02, 2007 7.298 7.347 7.236 7.267 5,997,857 -0.02(-0.31%)
Feb 01, 2007 7.254 7.367 7.207 7.289 7,115,672 +0.07(+0.96%)
Jan 31, 2007 7.187 7.269 7.138 7.220 5,816,182 +0.02(+0.28%)
Jan 30, 2007 7.164 7.234 7.131 7.200 5,675,689 +0.07(+1.03%)
Jan 29, 2007 7.167 7.185 7.040 7.127 4,398,338 -0.01(-0.09%)
Jan 26, 2007 7.111 7.176 7.031 7.133 7,371,223 +0.03(+0.47%)
Jan 25, 2007 7.138 7.140 7.013 7.100 8,603,248 -0.07(-1.03%)
Jan 24, 2007 7.129 7.190 7.129 7.173 6,242,225 +0.05(+0.69%)
Jan 23, 2007 7.147 7.196 7.091 7.124 6,934,993 -0.02(-0.34%)
Jan 22, 2007 7.180 7.209 7.102 7.149 5,794,174 -0.06(-0.87%)
Jan 19, 2007 7.399 7.421 7.140 7.211 10,522,737 -0.14(-1.94%)
Jan 18, 2007 7.401 7.497 7.349 7.354 6,293,347 -0.02(-0.33%)
Jan 17, 2007 7.396 7.461 7.356 7.378 5,921,133 -0.06(-0.81%)
Jan 16, 2007 7.374 7.454 7.356 7.439 5,134,329 +0.02(+0.24%)
Jan 12, 2007 7.140 7.432 7.140 7.421 7,115,874 +0.26(+3.58%)
Jan 11, 2007 7.189 7.222 7.140 7.164 5,884,213 +0.00(+0.06%)
Jan 10, 2007 7.086 7.185 7.049 7.160 4,848,098 +0.03(+0.44%)
Jan 09, 2007 7.044 7.196 7.044 7.129 6,488,606 +0.09(+1.23%)
Jan 08, 2007 6.893 7.078 6.868 7.042 6,024,343 +0.04(+0.57%)
Jan 05, 2007 6.979 7.113 6.910 7.002 8,179,367 +0.04(+0.64%)
Jan 04, 2007 6.819 7.037 6.790 6.957 6,552,649 +0.16(+2.36%)
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.