Ross Stores (NQ: ROST )

151.10 -3.21 (-2.08%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.82 30.84 30.43 30.52 0 -0.24(-0.78%)
Aug 29, 2013 30.54 30.85 30.51 30.76 2,111,958 +0.01(+0.03%)
Aug 28, 2013 30.86 31.00 30.67 30.75 2,543,927 +0.02(+0.06%)
Aug 27, 2013 31.07 31.12 30.73 30.73 3,787,315 -0.60(-1.93%)
Aug 26, 2013 31.76 31.76 31.29 31.33 4,140,835 -0.36(-1.14%)
Aug 23, 2013 32.11 32.15 31.39 31.70 0 +0.61(+1.96%)
Aug 22, 2013 30.59 31.84 30.54 31.09 5,249,119 +0.44(+1.42%)
Aug 21, 2013 30.42 30.82 30.18 30.65 5,859,833 +0.08(+0.27%)
Aug 20, 2013 30.08 30.72 30.06 30.57 7,017,680 +1.00(+3.38%)
Aug 19, 2013 29.79 29.99 29.54 29.57 4,685,771 +0.19(+0.65%)
Aug 16, 2013 29.38 29.68 29.34 29.38 0 -0.06(-0.20%)
Aug 15, 2013 29.94 29.94 29.33 29.44 4,808,676 -0.79(-2.63%)
Aug 14, 2013 30.57 30.57 30.08 30.23 3,450,763 -0.55(-1.78%)
Aug 13, 2013 30.74 30.95 30.61 30.78 2,692,452 +0.06(+0.19%)
Aug 12, 2013 30.28 30.79 30.26 30.72 2,496,723 +0.32(+1.06%)
Aug 09, 2013 30.34 30.48 30.17 30.40 1,886,366 -0.05(-0.18%)
Aug 08, 2013 30.65 30.65 30.35 30.46 3,086,397 +0.11(+0.37%)
Aug 07, 2013 30.71 30.73 30.27 30.34 4,019,237 -0.39(-1.28%)
Aug 06, 2013 31.05 31.07 30.55 30.74 5,000,798 -0.48(-1.54%)
Aug 05, 2013 31.15 31.39 31.09 31.22 1,643,818 -0.05(-0.17%)
Aug 02, 2013 31.26 31.39 31.05 31.27 3,167,509 -0.12(-0.39%)
Aug 01, 2013 30.81 31.47 30.78 31.40 2,385,845 +0.78(+2.53%)
Jul 31, 2013 30.54 30.82 30.46 30.62 0 +0.14(+0.46%)
Jul 30, 2013 30.44 30.74 30.36 30.48 0 +0.04(+0.13%)
Jul 29, 2013 30.28 30.49 30.13 30.44 0 -0.02(-0.07%)
Jul 26, 2013 30.36 30.49 30.08 30.46 0 -0.01(-0.04%)
Jul 25, 2013 30.07 30.58 30.07 30.47 0 +0.24(+0.81%)
Jul 24, 2013 30.51 30.59 30.10 30.23 0 -0.19(-0.63%)
Jul 23, 2013 30.56 30.61 30.27 30.42 0 -0.20(-0.65%)
Jul 22, 2013 30.33 30.65 30.16 30.62 0 +0.32(+1.05%)
Jul 19, 2013 30.40 30.43 30.13 30.30 0 +0.10(+0.33%)
Jul 18, 2013 30.11 30.34 29.97 30.20 0 +0.26(+0.88%)
Jul 17, 2013 30.17 30.34 29.82 29.94 2,328,412 -0.10(-0.35%)
Jul 16, 2013 30.31 30.51 30.04 30.04 2,403,659 -0.21(-0.69%)
Jul 15, 2013 30.49 30.55 30.23 30.25 0 -0.17(-0.55%)
Jul 12, 2013 30.51 30.75 30.26 30.42 0 -0.09(-0.28%)
Jul 11, 2013 30.61 30.64 30.34 30.51 0 +0.11(+0.36%)
Jul 10, 2013 30.01 30.49 30.01 30.40 0 +0.25(+0.83%)
Jul 09, 2013 30.37 30.43 30.14 30.15 0 -0.02(-0.08%)
Jul 08, 2013 30.18 30.47 29.99 30.17 0 +0.17(+0.57%)
Jul 05, 2013 29.93 30.20 29.52 30.00 0 +0.33(+1.12%)
Jul 03, 2013 29.39 29.76 29.33 29.67 0 -0.03(-0.09%)
Jul 02, 2013 29.72 29.92 29.55 29.69 0 +0.02(+0.08%)
Jul 01, 2013 29.63 29.91 29.56 29.67 0 +0.27(+0.91%)
Jun 28, 2013 29.23 29.82 29.23 29.40 4,654,499 +0.00(+0.02%)
Jun 27, 2013 29.09 29.60 29.09 29.40 0 +0.49(+1.69%)
Jun 26, 2013 29.12 29.36 28.90 28.91 0 -0.05(-0.17%)
Jun 25, 2013 28.99 29.20 28.58 28.96 0 +0.24(+0.85%)
Jun 24, 2013 28.82 28.97 28.42 28.71 0 -0.23(-0.80%)
Jun 21, 2013 28.97 29.12 28.56 28.95 4,924,216 +0.18(+0.63%)
Jun 20, 2013 28.92 28.98 28.60 28.76 0 -0.38(-1.31%)
Jun 19, 2013 29.56 29.82 29.10 29.15 0 -0.49(-1.64%)
Jun 18, 2013 29.20 29.69 29.19 29.63 1,791,593 +0.35(+1.19%)
Jun 17, 2013 29.68 29.68 29.03 29.28 0 -0.15(-0.49%)
Jun 14, 2013 29.64 29.92 29.14 29.43 0 -0.22(-0.73%)
Jun 13, 2013 29.13 29.79 29.00 29.64 3,779,762 +0.82(+2.85%)
Jun 12, 2013 29.14 29.20 28.75 28.82 1,504,213 -0.14(-0.49%)
Jun 11, 2013 29.04 29.26 28.81 28.96 1,758,800 -0.43(-1.45%)
Jun 10, 2013 29.47 29.58 29.21 29.39 0 -0.04(-0.14%)
Jun 07, 2013 29.10 29.47 28.89 29.43 0 +0.59(+2.04%)
Jun 06, 2013 29.04 29.07 28.43 28.84 0 -0.13(-0.45%)
Jun 05, 2013 29.29 29.44 28.80 28.98 0 -0.32(-1.08%)
Jun 04, 2013 29.31 29.51 29.11 29.29 0 -0.07(-0.25%)
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.