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 (%)
Mar 30, 2007 7.631 7.736 7.586 7.669 4,641,830 +0.05(+0.67%)
Mar 29, 2007 7.733 7.753 7.475 7.617 8,600,023 -0.07(-0.87%)
Mar 28, 2007 7.729 7.742 7.604 7.684 5,043,943 -0.05(-0.66%)
Mar 27, 2007 7.691 7.767 7.664 7.736 4,752,693 +0.02(+0.20%)
Mar 26, 2007 7.675 7.762 7.613 7.720 8,116,053 +0.03(+0.41%)
Mar 23, 2007 7.689 7.724 7.579 7.689 7,831,733 +0.03(+0.35%)
Mar 22, 2007 7.432 7.731 7.432 7.662 10,469,145 +0.23(+3.06%)
Mar 21, 2007 7.490 7.490 7.276 7.435 7,967,034 +0.00(+0.06%)
Mar 20, 2007 7.210 7.430 7.209 7.430 6,590,481 +0.19(+2.59%)
Mar 19, 2007 7.089 7.243 7.078 7.243 5,907,982 +0.19(+2.75%)
Mar 16, 2007 7.013 7.069 6.953 7.049 5,828,557 +0.02(+0.25%)
Mar 15, 2007 7.036 7.127 6.986 7.031 4,153,782 +0.02(+0.25%)
Mar 14, 2007 7.125 7.145 6.866 7.013 6,604,118 -0.08(-1.07%)
Mar 13, 2007 7.321 7.287 7.020 7.089 7,061,828 -0.23(-3.17%)
Mar 12, 2007 7.247 7.328 7.198 7.321 3,011,892 +0.08(+1.14%)
Mar 09, 2007 7.245 7.305 7.194 7.238 4,519,112 +0.08(+1.15%)
Mar 08, 2007 7.178 7.258 7.147 7.156 8,335,337 +0.04(+0.56%)
Mar 07, 2007 7.058 7.136 7.013 7.116 6,777,199 +0.02(+0.35%)
Mar 06, 2007 7.109 7.147 7.049 7.091 5,416,826 +0.01(+0.16%)
Mar 05, 2007 7.187 7.187 7.027 7.080 7,450,757 -0.12(-1.73%)
Mar 02, 2007 7.265 7.394 7.187 7.205 6,111,132 -0.07(-0.95%)
Mar 01, 2007 7.151 7.336 7.065 7.274 4,995,312 -0.03(-0.43%)
Feb 28, 2007 7.281 7.368 7.147 7.305 6,737,338 -0.03(-0.46%)
Feb 27, 2007 7.499 7.521 7.279 7.339 9,807,927 -0.22(-2.86%)
Feb 26, 2007 7.626 7.680 7.497 7.555 3,138,293 -0.05(-0.67%)
Feb 23, 2007 7.620 7.644 7.530 7.606 4,043,418 -0.03(-0.35%)
Feb 22, 2007 7.671 7.693 7.557 7.633 2,943,537 -0.05(-0.61%)
Feb 21, 2007 7.736 7.736 7.604 7.680 4,313,576 -0.01(-0.17%)
Feb 20, 2007 7.653 7.742 7.624 7.693 5,592,401 -0.07(-0.86%)
Feb 16, 2007 7.707 7.802 7.707 7.760 7,724,602 +0.00(+0.06%)
Feb 15, 2007 7.693 7.787 7.604 7.756 8,900,590 +0.04(+0.46%)
Feb 14, 2007 7.452 7.753 7.439 7.720 10,680,749 +0.27(+3.68%)
Feb 13, 2007 7.336 7.452 7.294 7.446 6,142,635 +0.13(+1.83%)
Feb 12, 2007 7.261 7.334 7.227 7.312 4,464,623 +0.01(+0.12%)
Feb 09, 2007 7.312 7.357 7.241 7.303 4,569,223 -0.03(-0.40%)
Feb 08, 2007 7.254 7.412 7.254 7.332 7,688,667 +0.11(+1.51%)
Feb 07, 2007 7.185 7.256 7.109 7.223 3,922,826 +0.04(+0.62%)
Feb 06, 2007 7.138 7.187 7.107 7.178 3,227,359 +0.04(+0.59%)
Feb 05, 2007 7.256 7.270 7.122 7.136 3,954,545 -0.13(-1.81%)
Feb 02, 2007 7.299 7.348 7.236 7.267 5,997,573 -0.02(-0.31%)
Feb 01, 2007 7.254 7.368 7.207 7.290 7,115,335 +0.07(+0.96%)
Jan 31, 2007 7.187 7.270 7.138 7.221 5,815,907 +0.02(+0.28%)
Jan 30, 2007 7.165 7.234 7.131 7.200 5,675,420 +0.07(+1.03%)
Jan 29, 2007 7.167 7.185 7.040 7.127 4,398,129 -0.01(-0.09%)
Jan 26, 2007 7.111 7.176 7.031 7.134 7,370,874 +0.03(+0.47%)
Jan 25, 2007 7.138 7.140 7.013 7.100 8,602,840 -0.07(-1.03%)
Jan 24, 2007 7.129 7.190 7.129 7.174 6,241,929 +0.05(+0.69%)
Jan 23, 2007 7.147 7.196 7.091 7.125 6,934,664 -0.02(-0.34%)
Jan 22, 2007 7.180 7.209 7.102 7.149 5,793,899 -0.06(-0.87%)
Jan 19, 2007 7.399 7.421 7.140 7.212 10,522,239 -0.14(-1.94%)
Jan 18, 2007 7.401 7.497 7.350 7.354 6,293,049 -0.02(-0.33%)
Jan 17, 2007 7.397 7.461 7.357 7.379 5,920,852 -0.06(-0.81%)
Jan 16, 2007 7.374 7.455 7.357 7.439 5,134,085 +0.02(+0.24%)
Jan 12, 2007 7.140 7.432 7.140 7.421 7,115,537 +0.26(+3.58%)
Jan 11, 2007 7.189 7.223 7.140 7.165 5,883,934 +0.00(+0.06%)
Jan 10, 2007 7.087 7.185 7.049 7.160 4,847,868 +0.03(+0.44%)
Jan 09, 2007 7.044 7.196 7.044 7.129 6,488,299 +0.09(+1.23%)
Jan 08, 2007 6.893 7.078 6.868 7.042 6,024,057 +0.04(+0.57%)
Jan 05, 2007 6.980 7.114 6.911 7.002 8,178,980 +0.04(+0.64%)
Jan 04, 2007 6.819 7.038 6.790 6.957 6,552,338 +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.