Ross Stores (NQ: ROST )

154.44 +3.71 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 29.86 29.96 29.63 29.94 0 +0.16(+0.53%)
Apr 29, 2013 29.57 29.89 29.54 29.78 4,045,079 +0.27(+0.92%)
Apr 26, 2013 29.43 29.57 29.34 29.51 2,940,073 +0.04(+0.14%)
Apr 25, 2013 28.98 29.53 28.89 29.47 4,000,176 +0.64(+2.22%)
Apr 24, 2013 28.84 29.21 28.73 28.83 0 -0.04(-0.13%)
Apr 23, 2013 28.87 29.15 28.59 28.86 4,414,819 +0.32(+1.11%)
Apr 22, 2013 28.54 28.65 28.23 28.55 2,957,773 +0.06(+0.22%)
Apr 19, 2013 28.31 28.58 28.29 28.48 3,962,292 +0.16(+0.56%)
Apr 18, 2013 28.67 28.67 28.11 28.32 4,619,528 -0.22(-0.76%)
Apr 17, 2013 28.68 28.92 28.38 28.54 4,100,653 -0.37(-1.27%)
Apr 16, 2013 28.70 28.94 28.59 28.91 4,264,534 +0.33(+1.16%)
Apr 15, 2013 28.75 29.22 28.50 28.58 5,462,779 -0.73(-2.47%)
Apr 12, 2013 29.01 29.37 28.72 29.30 5,769,729 +0.39(+1.36%)
Apr 11, 2013 28.55 29.45 28.53 28.91 14,553,516 +1.62(+5.92%)
Apr 10, 2013 27.04 27.30 27.01 27.29 3,998,634 +0.28(+1.05%)
Apr 09, 2013 26.84 27.17 26.55 27.01 4,453,924 +0.13(+0.49%)
Apr 08, 2013 26.80 26.91 26.70 26.88 4,135,737 +0.00(+0.00%)
Apr 05, 2013 26.82 26.99 26.72 26.88 4,288,241 -0.34(-1.27%)
Apr 04, 2013 26.91 27.33 26.87 27.22 4,525,754 +0.37(+1.38%)
Apr 03, 2013 26.93 27.25 26.67 26.85 5,222,436 -0.07(-0.25%)
Apr 02, 2013 27.19 27.25 26.86 26.92 5,240,558 -0.19(-0.70%)
Apr 01, 2013 27.41 27.46 27.04 27.11 5,759,309 -0.36(-1.30%)
Mar 28, 2013 27.24 27.49 27.04 27.47 7,015,060 +0.26(+0.95%)
Mar 27, 2013 26.68 27.31 26.66 27.21 4,283,134 +0.28(+1.04%)
Mar 26, 2013 26.93 27.18 26.82 26.93 5,507,415 +0.18(+0.66%)
Mar 25, 2013 26.80 26.99 26.67 26.75 6,971,161 -0.08(-0.29%)
Mar 22, 2013 26.21 27.01 26.09 26.83 5,833,324 +0.52(+1.98%)
Mar 21, 2013 25.49 26.46 25.17 26.31 9,943,711 +0.86(+3.36%)
Mar 20, 2013 25.32 25.48 25.11 25.45 4,508,015 +0.32(+1.28%)
Mar 19, 2013 25.36 25.42 24.95 25.13 6,431,790 -0.26(-1.03%)
Mar 18, 2013 25.17 25.49 25.11 25.39 5,772,445 -0.11(-0.43%)
Mar 15, 2013 25.22 25.72 25.21 25.50 6,232,757 +0.19(+0.73%)
Mar 14, 2013 25.14 25.51 25.08 25.32 4,678,026 +0.26(+1.05%)
Mar 13, 2013 25.41 25.51 24.98 25.05 7,464,566 -0.28(-1.09%)
Mar 12, 2013 25.46 25.60 25.25 25.33 3,046,632 -0.13(-0.50%)
Mar 11, 2013 25.38 25.63 25.31 25.46 4,420,820 -0.01(-0.04%)
Mar 08, 2013 25.26 25.74 25.15 25.46 9,335,798 +0.44(+1.76%)
Mar 07, 2013 27.01 27.01 24.86 25.03 22,024,972 -2.03(-7.49%)
Mar 06, 2013 26.84 27.07 26.73 27.05 5,368,988 +0.15(+0.57%)
Mar 05, 2013 26.72 27.01 26.58 26.90 4,187,996 +0.21(+0.78%)
Mar 04, 2013 26.15 26.72 26.05 26.69 5,722,021 +0.35(+1.32%)
Mar 01, 2013 26.23 26.39 25.93 26.34 4,930,733 +0.06(+0.22%)
Feb 28, 2013 26.19 26.53 26.10 26.28 5,838,056 +0.20(+0.76%)
Feb 27, 2013 25.49 26.24 25.46 26.08 3,860,270 +0.60(+2.37%)
Feb 26, 2013 25.63 25.86 25.46 25.48 5,805,982 -0.15(-0.58%)
Feb 25, 2013 26.47 26.49 25.61 25.63 5,430,262 -0.73(-2.75%)
Feb 22, 2013 26.22 26.42 25.80 26.35 4,870,747 +0.19(+0.73%)
Feb 21, 2013 26.58 26.63 26.14 26.16 4,236,991 -0.43(-1.64%)
Feb 20, 2013 27.10 27.18 26.56 26.60 4,446,924 -0.52(-1.91%)
Feb 19, 2013 27.19 27.19 26.75 27.12 4,675,241 +0.01(+0.03%)
Feb 15, 2013 27.34 27.50 26.74 27.11 5,836,971 -0.21(-0.78%)
Feb 14, 2013 27.26 27.47 27.16 27.32 2,952,704 -0.03(-0.10%)
Feb 13, 2013 27.51 27.76 27.33 27.35 4,467,591 -0.10(-0.36%)
Feb 12, 2013 27.59 27.60 27.23 27.45 4,147,741 -0.09(-0.33%)
Feb 11, 2013 27.51 27.63 27.33 27.54 4,066,493 -0.09(-0.33%)
Feb 08, 2013 27.51 27.92 27.35 27.63 6,052,315 +0.35(+1.28%)
Feb 07, 2013 26.58 28.08 26.58 27.28 8,146,842 +0.53(+2.00%)
Feb 06, 2013 26.86 27.03 26.51 26.75 5,613,292 +0.24(+0.89%)
Feb 04, 2013 26.79 27.07 26.48 26.51 3,344,126 -0.38(-1.41%)
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.