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 (%)
Jul 31, 2006 5.537 5.660 5.531 5.549 4,455,009 -0.00(-0.08%)
Jul 28, 2006 5.513 5.618 5.486 5.553 4,499,307 +0.09(+1.67%)
Jul 27, 2006 5.687 5.700 5.462 5.462 4,155,963 -0.17(-3.09%)
Jul 26, 2006 5.678 5.714 5.633 5.636 3,514,810 -0.08(-1.37%)
Jul 25, 2006 5.571 5.731 5.529 5.714 3,554,235 +0.14(+2.52%)
Jul 24, 2006 5.453 5.629 5.475 5.573 4,161,292 +0.12(+2.21%)
Jul 21, 2006 5.475 5.535 5.428 5.453 3,983,972 -0.05(-0.97%)
Jul 20, 2006 5.615 5.653 5.504 5.506 2,298,109 -0.14(-2.45%)
Jul 19, 2006 5.578 5.691 5.569 5.644 4,157,299 +0.08(+1.36%)
Jul 18, 2006 5.647 5.651 5.495 5.569 4,700,002 -0.08(-1.42%)
Jul 17, 2006 5.500 5.669 5.488 5.649 3,817,692 +0.18(+3.26%)
Jul 14, 2006 5.593 5.624 5.471 5.471 5,163,472 -0.14(-2.58%)
Jul 13, 2006 5.700 5.751 5.600 5.615 4,570,546 -0.10(-1.79%)
Jul 12, 2006 5.825 5.847 5.700 5.718 4,808,945 -0.13(-2.21%)
Jul 11, 2006 5.720 5.847 5.662 5.847 6,587,848 +0.10(+1.82%)
Jul 10, 2006 5.738 5.783 5.694 5.743 3,316,514 +0.03(+0.47%)
Jul 07, 2006 5.767 5.787 5.694 5.716 4,846,648 -0.08(-1.31%)
Jul 06, 2006 5.990 6.061 5.656 5.792 17,354,708 -0.16(-2.73%)
Jul 05, 2006 6.173 6.215 5.925 5.954 7,435,887 -0.23(-3.68%)
Jul 03, 2006 6.246 6.311 6.128 6.182 3,579,535 -0.07(-1.14%)
Jun 30, 2006 6.358 6.409 6.253 6.253 5,463,169 -0.06(-0.92%)
Jun 29, 2006 6.164 6.311 6.104 6.311 4,497,925 +0.20(+3.32%)
Jun 28, 2006 6.066 6.128 6.023 6.108 3,436,425 +0.06(+1.03%)
Jun 27, 2006 6.173 6.173 6.028 6.046 3,133,013 -0.10(-1.63%)
Jun 26, 2006 6.068 6.186 6.064 6.146 2,069,305 +0.08(+1.25%)
Jun 23, 2006 6.050 6.128 6.035 6.070 2,053,973 -0.02(-0.37%)
Jun 22, 2006 6.106 6.173 6.052 6.093 3,477,124 -0.04(-0.58%)
Jun 21, 2006 6.039 6.173 6.012 6.128 4,037,667 +0.11(+1.81%)
Jun 20, 2006 6.006 6.075 5.997 6.019 2,539,235 +0.01(+0.15%)
Jun 19, 2006 6.084 6.130 5.983 6.010 4,949,104 -0.08(-1.25%)
Jun 16, 2006 6.153 6.208 6.066 6.086 7,003,005 -0.06(-0.91%)
Jun 15, 2006 6.023 6.186 5.997 6.142 4,693,404 +0.14(+2.26%)
Jun 14, 2006 6.010 6.023 5.936 6.006 5,568,070 +0.04(+0.64%)
Jun 13, 2006 5.961 6.064 5.945 5.968 6,151,594 -0.01(-0.19%)
Jun 12, 2006 6.037 6.144 5.970 5.979 9,301,425 -0.06(-1.03%)
Jun 09, 2006 6.028 6.101 6.006 6.041 5,910,939 +0.03(+0.56%)
Jun 08, 2006 5.983 6.030 5.841 6.008 9,097,141 -0.01(-0.19%)
Jun 07, 2006 6.153 6.153 6.015 6.019 7,748,588 -0.15(-2.39%)
Jun 06, 2006 6.159 6.206 6.012 6.166 4,824,246 +0.00(+0.04%)
Jun 05, 2006 6.300 6.315 6.162 6.164 3,842,184 -0.16(-2.57%)
Jun 02, 2006 6.409 6.438 6.244 6.327 3,315,927 -0.08(-1.22%)
Jun 01, 2006 6.264 6.429 6.242 6.405 7,049,218 +0.11(+1.70%)
May 31, 2006 6.115 6.340 6.097 6.298 6,807,612 +0.16(+2.65%)
May 30, 2006 6.215 6.224 6.079 6.135 3,908,561 -0.08(-1.29%)
May 26, 2006 6.213 6.231 6.137 6.215 4,316,061 -0.01(-0.18%)
May 25, 2006 6.072 6.233 6.017 6.226 9,462,313 -0.02(-0.39%)
May 24, 2006 6.229 6.271 6.088 6.251 10,644,500 +0.02(+0.36%)
May 23, 2006 6.271 6.322 6.224 6.229 7,540,227 -0.03(-0.43%)
May 22, 2006 6.126 6.306 6.021 6.255 7,335,400 +0.10(+1.70%)
May 19, 2006 6.135 6.224 6.122 6.151 7,148,346 +0.01(+0.18%)
May 18, 2006 6.195 6.226 6.135 6.139 6,075,833 -0.02(-0.40%)
May 17, 2006 6.271 6.356 6.128 6.164 14,507,368 -0.30(-4.62%)
May 16, 2006 6.391 6.463 6.353 6.463 4,890,838 +0.03(+0.45%)
May 15, 2006 6.340 6.474 6.309 6.434 6,200,830 +0.08(+1.23%)
May 12, 2006 6.518 6.554 6.338 6.356 7,536,212 -0.21(-3.22%)
May 11, 2006 6.567 6.654 6.554 6.567 3,771,098 -0.04(-0.54%)
May 10, 2006 6.643 6.679 6.572 6.603 5,598,228 -0.06(-0.94%)
May 09, 2006 6.699 6.706 6.634 6.665 2,557,254 -0.02(-0.33%)
May 08, 2006 6.581 6.692 6.581 6.688 4,427,036 +0.06(+0.84%)
May 05, 2006 6.625 6.659 6.570 6.632 3,664,107 +0.07(+1.05%)
May 04, 2006 6.690 6.719 6.509 6.563 9,029,104 -0.18(-2.68%)
May 03, 2006 6.710 6.828 6.677 6.743 4,103,972 +0.02(+0.36%)
May 02, 2006 6.824 6.873 6.712 6.719 3,705,080 -0.10(-1.54%)
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.