Ross Stores (NQ: ROST )

150.96 -3.35 (-2.17%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.755 6.862 6.679 6.830 5,817,203 +0.08(+1.16%)
Apr 27, 2006 6.636 6.819 6.610 6.752 6,328,586 +0.12(+1.88%)
Apr 26, 2006 6.668 6.677 6.579 6.628 3,772,026 -0.02(-0.30%)
Apr 25, 2006 6.556 6.699 6.554 6.648 5,082,158 +0.09(+1.43%)
Apr 24, 2006 6.561 6.634 6.489 6.554 4,808,545 -0.04(-0.61%)
Apr 21, 2006 6.786 6.786 6.558 6.594 6,779,406 -0.16(-2.31%)
Apr 20, 2006 6.739 6.822 6.688 6.750 2,993,464 +0.00(+0.00%)
Apr 19, 2006 6.683 6.770 6.661 6.750 5,009,909 +0.07(+1.10%)
Apr 18, 2006 6.579 6.721 6.594 6.677 3,817,669 +0.10(+1.49%)
Apr 17, 2006 6.603 6.650 6.525 6.579 3,279,255 -0.03(-0.51%)
Apr 13, 2006 6.567 6.688 6.554 6.612 4,213,534 +0.05(+0.75%)
Apr 12, 2006 6.590 6.632 6.554 6.563 3,601,422 -0.03(-0.41%)
Apr 11, 2006 6.668 6.677 6.567 6.590 2,981,182 -0.02(-0.34%)
Apr 10, 2006 6.706 6.746 6.579 6.612 4,184,147 -0.12(-1.72%)
Apr 07, 2006 6.723 6.846 6.679 6.728 3,678,407 +0.00(+0.03%)
Apr 06, 2006 6.576 6.739 6.561 6.726 7,710,571 +0.24(+3.71%)
Apr 05, 2006 6.456 6.492 6.391 6.485 5,884,033 +0.01(+0.14%)
Apr 04, 2006 6.478 6.518 6.411 6.476 5,048,949 +0.05(+0.83%)
Apr 03, 2006 6.514 6.563 6.387 6.422 6,882,185 -0.08(-1.30%)
Mar 31, 2006 6.509 6.545 6.492 6.507 3,645,764 +0.01(+0.10%)
Mar 30, 2006 6.518 6.574 6.458 6.500 4,685,760 +0.03(+0.45%)
Mar 29, 2006 6.422 6.521 6.420 6.472 4,354,455 +0.04(+0.62%)
Mar 28, 2006 6.449 6.476 6.402 6.431 5,925,114 +0.00(+0.00%)
Mar 27, 2006 6.449 6.454 6.409 6.431 7,757,421 -0.02(-0.28%)
Mar 24, 2006 6.425 6.451 6.387 6.449 4,506,717 +0.05(+0.77%)
Mar 23, 2006 6.251 6.445 6.249 6.400 6,509,813 +0.12(+1.92%)
Mar 22, 2006 6.193 6.304 6.175 6.280 5,570,932 +0.05(+0.86%)
Mar 21, 2006 6.186 6.324 6.135 6.226 6,217,539 +0.00(+0.07%)
Mar 20, 2006 6.148 6.237 6.133 6.222 6,186,188 +0.10(+1.64%)
Mar 17, 2006 6.195 6.229 6.115 6.122 7,554,801 -0.08(-1.26%)
Mar 16, 2006 6.322 6.327 6.182 6.200 5,959,269 -0.09(-1.38%)
Mar 15, 2006 6.266 6.331 6.037 6.286 10,452,233 +0.04(+0.64%)
Mar 14, 2006 6.208 6.251 6.108 6.246 5,733,341 +0.04(+0.57%)
Mar 13, 2006 6.251 6.275 6.159 6.211 5,157,869 +0.00(+0.04%)
Mar 10, 2006 6.164 6.298 6.126 6.208 3,949,682 +0.06(+0.91%)
Mar 09, 2006 6.304 6.313 6.142 6.153 3,470,683 -0.13(-2.09%)
Mar 08, 2006 6.291 6.336 6.215 6.284 3,606,289 -0.01(-0.18%)
Mar 07, 2006 6.242 6.307 6.215 6.295 2,776,481 +0.03(+0.46%)
Mar 06, 2006 6.311 6.360 6.233 6.266 2,368,289 -0.06(-0.88%)
Mar 03, 2006 6.275 6.422 6.235 6.322 3,141,464 -0.02(-0.25%)
Mar 02, 2006 6.320 6.373 6.237 6.338 3,620,361 -0.04(-0.66%)
Mar 01, 2006 6.344 6.385 6.291 6.380 3,845,961 +0.07(+1.06%)
Feb 28, 2006 6.347 6.356 6.249 6.313 4,387,215 -0.03(-0.53%)
Feb 27, 2006 6.298 6.351 6.255 6.347 3,515,020 +0.08(+1.32%)
Feb 24, 2006 6.244 6.264 6.059 6.264 6,351,979 +0.04(+0.64%)
Feb 23, 2006 6.295 6.329 6.220 6.224 5,025,574 -0.06(-0.96%)
Feb 22, 2006 6.075 6.344 6.050 6.284 7,999,148 +0.33(+5.54%)
Feb 21, 2006 6.106 6.106 5.921 5.954 3,309,337 -0.11(-1.84%)
Feb 17, 2006 6.168 6.179 6.057 6.066 2,614,009 -0.07(-1.20%)
Feb 16, 2006 6.148 6.162 6.072 6.139 3,766,737 +0.00(+0.00%)
Feb 15, 2006 6.041 6.171 6.008 6.139 3,696,090 +0.11(+1.81%)
Feb 14, 2006 6.066 6.104 5.979 6.030 4,954,577 -0.01(-0.22%)
Feb 13, 2006 6.057 6.097 5.988 6.043 4,992,145 -0.05(-0.84%)
Feb 10, 2006 6.043 6.122 6.032 6.095 6,927,895 -0.04(-0.73%)
Feb 09, 2006 6.106 6.206 6.057 6.139 5,422,218 +0.06(+1.03%)
Feb 08, 2006 6.099 6.122 6.043 6.077 2,934,942 -0.01(-0.18%)
Feb 07, 2006 6.035 6.108 6.019 6.088 4,296,301 +0.04(+0.59%)
Feb 06, 2006 6.048 6.104 6.006 6.052 6,634,644 -0.01(-0.11%)
Feb 03, 2006 6.148 6.215 6.032 6.059 6,741,971 -0.15(-2.48%)
Feb 02, 2006 6.302 6.396 6.081 6.213 17,761,516 -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.