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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.754 6.861 6.679 6.830 5,817,479 +0.08(+1.16%)
Apr 27, 2006 6.636 6.819 6.609 6.752 6,328,886 +0.12(+1.88%)
Apr 26, 2006 6.667 6.676 6.578 6.627 3,772,205 -0.02(-0.30%)
Apr 25, 2006 6.556 6.699 6.554 6.647 5,082,398 +0.09(+1.43%)
Apr 24, 2006 6.560 6.634 6.489 6.554 4,808,773 -0.04(-0.61%)
Apr 21, 2006 6.786 6.786 6.558 6.594 6,779,727 -0.16(-2.31%)
Apr 20, 2006 6.739 6.821 6.687 6.750 2,993,606 +0.00(+0.00%)
Apr 19, 2006 6.683 6.770 6.661 6.750 5,010,147 +0.07(+1.10%)
Apr 18, 2006 6.578 6.721 6.594 6.676 3,817,850 +0.10(+1.49%)
Apr 17, 2006 6.603 6.650 6.525 6.578 3,279,411 -0.03(-0.51%)
Apr 13, 2006 6.567 6.687 6.554 6.612 4,213,733 +0.05(+0.75%)
Apr 12, 2006 6.589 6.632 6.554 6.563 3,601,592 -0.03(-0.41%)
Apr 11, 2006 6.667 6.677 6.567 6.589 2,981,323 -0.02(-0.34%)
Apr 10, 2006 6.705 6.745 6.578 6.612 4,184,345 -0.12(-1.72%)
Apr 07, 2006 6.723 6.846 6.679 6.728 3,678,582 +0.00(+0.03%)
Apr 06, 2006 6.576 6.739 6.560 6.725 7,710,936 +0.24(+3.71%)
Apr 05, 2006 6.456 6.491 6.391 6.485 5,884,312 +0.01(+0.14%)
Apr 04, 2006 6.478 6.518 6.411 6.476 5,049,188 +0.05(+0.83%)
Apr 03, 2006 6.514 6.563 6.386 6.422 6,882,511 -0.08(-1.30%)
Mar 31, 2006 6.509 6.545 6.491 6.507 3,645,937 +0.01(+0.10%)
Mar 30, 2006 6.518 6.574 6.458 6.500 4,685,982 +0.03(+0.45%)
Mar 29, 2006 6.422 6.520 6.420 6.471 4,354,662 +0.04(+0.62%)
Mar 28, 2006 6.449 6.476 6.402 6.431 5,925,395 +0.00(+0.00%)
Mar 27, 2006 6.449 6.453 6.409 6.431 7,757,788 -0.02(-0.28%)
Mar 24, 2006 6.424 6.451 6.386 6.449 4,506,931 +0.05(+0.77%)
Mar 23, 2006 6.251 6.444 6.248 6.400 6,510,121 +0.12(+1.92%)
Mar 22, 2006 6.193 6.304 6.175 6.279 5,571,196 +0.05(+0.86%)
Mar 21, 2006 6.186 6.324 6.135 6.226 6,217,834 +0.00(+0.07%)
Mar 20, 2006 6.148 6.237 6.132 6.222 6,186,481 +0.10(+1.64%)
Mar 17, 2006 6.195 6.228 6.115 6.121 7,555,159 -0.08(-1.26%)
Mar 16, 2006 6.322 6.326 6.181 6.199 5,959,551 -0.09(-1.38%)
Mar 15, 2006 6.266 6.331 6.037 6.286 10,452,729 +0.04(+0.64%)
Mar 14, 2006 6.208 6.251 6.108 6.246 5,733,612 +0.04(+0.57%)
Mar 13, 2006 6.251 6.275 6.159 6.210 5,158,114 +0.00(+0.04%)
Mar 10, 2006 6.164 6.297 6.126 6.208 3,949,870 +0.06(+0.91%)
Mar 09, 2006 6.304 6.313 6.141 6.152 3,470,847 -0.13(-2.09%)
Mar 08, 2006 6.291 6.335 6.215 6.284 3,606,460 -0.01(-0.18%)
Mar 07, 2006 6.242 6.306 6.215 6.295 2,776,612 +0.03(+0.46%)
Mar 06, 2006 6.311 6.360 6.233 6.266 2,368,402 -0.06(-0.88%)
Mar 03, 2006 6.275 6.422 6.235 6.322 3,141,613 -0.02(-0.25%)
Mar 02, 2006 6.320 6.373 6.237 6.337 3,620,532 -0.04(-0.66%)
Mar 01, 2006 6.344 6.385 6.291 6.380 3,846,144 +0.07(+1.06%)
Feb 28, 2006 6.346 6.355 6.248 6.313 4,387,423 -0.03(-0.53%)
Feb 27, 2006 6.297 6.351 6.255 6.346 3,515,187 +0.08(+1.32%)
Feb 24, 2006 6.244 6.264 6.059 6.264 6,352,280 +0.04(+0.64%)
Feb 23, 2006 6.295 6.329 6.219 6.224 5,025,812 -0.06(-0.96%)
Feb 22, 2006 6.074 6.344 6.050 6.284 7,999,527 +0.33(+5.54%)
Feb 21, 2006 6.106 6.106 5.921 5.954 3,309,494 -0.11(-1.84%)
Feb 17, 2006 6.168 6.179 6.057 6.066 2,614,133 -0.07(-1.20%)
Feb 16, 2006 6.148 6.161 6.072 6.139 3,766,916 +0.00(+0.00%)
Feb 15, 2006 6.041 6.170 6.008 6.139 3,696,266 +0.11(+1.81%)
Feb 14, 2006 6.066 6.103 5.979 6.030 4,954,811 -0.01(-0.22%)
Feb 13, 2006 6.057 6.097 5.987 6.043 4,992,382 -0.05(-0.84%)
Feb 10, 2006 6.043 6.121 6.032 6.094 6,928,223 -0.04(-0.73%)
Feb 09, 2006 6.106 6.206 6.057 6.139 5,422,475 +0.06(+1.03%)
Feb 08, 2006 6.099 6.121 6.043 6.077 2,935,081 -0.01(-0.18%)
Feb 07, 2006 6.034 6.108 6.019 6.088 4,296,505 +0.04(+0.59%)
Feb 06, 2006 6.048 6.103 6.005 6.052 6,634,958 -0.01(-0.11%)
Feb 03, 2006 6.148 6.215 6.032 6.059 6,742,291 -0.15(-2.48%)
Feb 02, 2006 6.302 6.395 6.081 6.213 17,762,358 -0.15(-2.31%)
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.