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 (%)
Apr 29, 2011 16.63 16.68 16.52 16.56 7,137,787 -0.07(-0.45%)
Apr 28, 2011 16.41 16.67 16.34 16.63 4,370,478 +0.24(+1.45%)
Apr 27, 2011 16.35 16.41 16.22 16.39 3,706,043 +0.10(+0.63%)
Apr 26, 2011 16.34 16.41 16.20 16.29 5,124,978 +0.01(+0.06%)
Apr 25, 2011 16.26 16.30 16.15 16.28 2,493,413 +0.04(+0.28%)
Apr 21, 2011 16.28 16.32 16.20 16.24 2,826,578 -0.04(-0.28%)
Apr 20, 2011 16.02 16.32 15.99 16.28 5,798,340 +0.42(+2.68%)
Apr 19, 2011 15.90 15.94 15.79 15.86 2,920,720 -0.04(-0.24%)
Apr 18, 2011 15.82 15.92 15.65 15.90 4,363,259 -0.11(-0.66%)
Apr 15, 2011 15.91 16.02 15.72 16.00 4,150,311 +0.10(+0.65%)
Apr 14, 2011 15.94 16.01 15.76 15.90 5,661,501 -0.16(-1.02%)
Apr 13, 2011 16.03 16.11 15.90 16.06 5,218,110 +0.06(+0.36%)
Apr 12, 2011 15.89 16.18 15.89 16.00 3,639,836 -0.01(-0.04%)
Apr 11, 2011 15.88 16.06 15.82 16.01 4,049,969 +0.15(+0.92%)
Apr 08, 2011 15.97 15.98 15.70 15.86 4,089,769 -0.07(-0.42%)
Apr 07, 2011 16.05 16.18 15.77 15.93 9,345,436 -0.20(-1.25%)
Apr 06, 2011 16.35 16.40 16.12 16.13 5,844,810 -0.14(-0.86%)
Apr 05, 2011 16.00 16.46 16.00 16.27 8,183,895 +0.24(+1.53%)
Apr 04, 2011 16.05 16.12 15.86 16.03 4,040,072 -0.05(-0.31%)
Apr 01, 2011 16.03 16.13 15.94 16.08 4,076,422 +0.10(+0.61%)
Mar 31, 2011 16.08 16.16 15.83 15.98 5,994,955 -0.13(-0.82%)
Mar 30, 2011 16.11 16.12 15.80 16.11 4,219,910 +0.34(+2.18%)
Mar 29, 2011 15.71 15.80 15.65 15.77 3,913,398 +0.02(+0.13%)
Mar 28, 2011 15.78 15.99 15.74 15.75 5,418,152 -0.03(-0.20%)
Mar 25, 2011 15.73 15.95 15.61 15.78 3,644,166 +0.11(+0.72%)
Mar 24, 2011 15.56 15.75 15.44 15.67 6,307,110 +0.18(+1.18%)
Mar 23, 2011 15.21 15.55 15.16 15.49 4,274,404 +0.21(+1.37%)
Mar 22, 2011 15.41 15.48 15.27 15.28 5,483,105 -0.14(-0.90%)
Mar 21, 2011 15.51 15.74 15.34 15.42 8,388,806 -0.22(-1.43%)
Mar 18, 2011 15.79 15.80 15.48 15.64 9,377,073 -0.04(-0.29%)
Mar 17, 2011 15.64 15.85 15.39 15.68 6,968,140 +0.15(+0.94%)
Mar 16, 2011 15.58 15.73 15.43 15.54 6,489,436 -0.15(-0.99%)
Mar 15, 2011 15.55 15.80 15.53 15.69 3,974,968 -0.14(-0.88%)
Mar 14, 2011 16.01 16.14 15.68 15.83 4,535,781 -0.28(-1.73%)
Mar 11, 2011 15.80 16.17 15.67 16.11 3,736,283 +0.26(+1.62%)
Mar 10, 2011 15.88 15.92 15.75 15.86 4,530,325 -0.16(-1.02%)
Mar 09, 2011 15.97 16.16 15.84 16.02 2,671,715 -0.01(-0.06%)
Mar 08, 2011 15.85 16.12 15.70 16.03 4,137,071 +0.15(+0.93%)
Mar 07, 2011 16.23 16.26 15.80 15.88 4,359,428 -0.28(-1.72%)
Mar 04, 2011 16.22 16.28 16.00 16.16 2,917,458 -0.11(-0.69%)
Mar 03, 2011 16.32 16.37 15.99 16.27 6,190,432 +0.09(+0.53%)
Mar 02, 2011 16.01 16.25 15.91 16.19 5,247,816 +0.12(+0.73%)
Mar 01, 2011 16.30 16.35 15.97 16.07 5,937,119 -0.12(-0.74%)
Feb 28, 2011 16.11 16.22 15.97 16.19 3,812,175 +0.08(+0.52%)
Feb 25, 2011 15.99 16.22 15.95 16.10 4,177,120 +0.18(+1.14%)
Feb 24, 2011 15.78 16.05 15.67 15.92 3,907,296 +0.13(+0.85%)
Feb 23, 2011 15.81 15.88 15.53 15.79 6,470,793 -0.10(-0.64%)
Feb 22, 2011 16.08 16.34 15.84 15.89 3,866,344 -0.25(-1.55%)
Feb 18, 2011 15.96 16.16 15.84 16.14 4,140,832 +0.15(+0.96%)
Feb 17, 2011 15.97 16.13 15.87 15.99 3,178,105 -0.00(-0.03%)
Feb 16, 2011 15.90 16.10 15.88 15.99 4,299,019 +0.12(+0.79%)
Feb 15, 2011 15.86 15.98 15.82 15.87 3,677,108 -0.01(-0.09%)
Feb 14, 2011 16.07 16.15 15.84 15.88 3,897,424 -0.24(-1.46%)
Feb 11, 2011 15.87 16.12 15.85 16.11 4,591,579 +0.19(+1.21%)
Feb 10, 2011 15.50 15.93 15.50 15.92 4,880,421 +0.31(+1.98%)
Feb 09, 2011 15.63 15.77 15.56 15.61 3,918,593 -0.09(-0.56%)
Feb 08, 2011 15.61 15.75 15.57 15.70 4,342,559 +0.11(+0.69%)
Feb 07, 2011 15.64 15.66 15.39 15.59 6,918,421 -0.10(-0.64%)
Feb 04, 2011 15.31 15.72 15.31 15.69 6,196,420 +0.29(+1.87%)
Feb 03, 2011 15.14 15.49 15.02 15.40 11,001,823 +0.84(+5.80%)
Feb 02, 2011 14.71 14.75 14.47 14.56 9,338,147 -0.17(-1.14%)
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.