Ross Stores (NQ: ROST )

151.06 +1.09 (+0.72%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.228 5.265 5.123 5.225 4,338,230 +0.00(+0.04%)
Sep 29, 2004 5.005 5.241 5.005 5.223 4,543,232 +0.16(+3.22%)
Sep 28, 2004 5.096 5.101 4.976 5.060 3,489,514 -0.02(-0.35%)
Sep 27, 2004 5.239 5.241 5.049 5.078 3,583,268 -0.12(-2.32%)
Sep 24, 2004 5.208 5.208 5.161 5.199 4,176,292 +0.02(+0.34%)
Sep 23, 2004 5.183 5.243 5.156 5.181 2,802,736 -0.01(-0.13%)
Sep 22, 2004 5.165 5.201 5.112 5.187 4,427,947 -0.04(-0.73%)
Sep 21, 2004 5.170 5.261 5.132 5.225 4,574,633 +0.07(+1.38%)
Sep 20, 2004 5.161 5.205 5.069 5.154 4,826,735 -0.02(-0.30%)
Sep 17, 2004 5.290 5.308 5.143 5.170 5,922,171 -0.08(-1.49%)
Sep 16, 2004 5.263 5.297 5.225 5.248 4,102,276 +0.01(+0.17%)
Sep 15, 2004 5.268 5.301 5.181 5.239 3,453,179 -0.06(-1.14%)
Sep 14, 2004 5.321 5.323 5.208 5.299 5,897,051 -0.04(-0.71%)
Sep 13, 2004 5.281 5.408 5.223 5.337 5,486,599 +0.06(+1.18%)
Sep 10, 2004 5.150 5.308 5.105 5.274 4,189,301 +0.12(+2.42%)
Sep 09, 2004 5.319 5.321 5.127 5.150 6,297,185 -0.14(-2.70%)
Sep 08, 2004 5.261 5.395 5.250 5.292 7,733,543 -0.00(-0.08%)
Sep 07, 2004 5.225 5.310 5.212 5.297 4,273,635 +0.07(+1.37%)
Sep 03, 2004 5.205 5.270 5.170 5.225 4,968,936 -0.02(-0.38%)
Sep 02, 2004 4.924 5.281 4.904 5.245 15,025,682 +0.47(+9.85%)
Sep 01, 2004 4.724 4.775 4.673 4.775 8,551,307 +0.06(+1.28%)
Aug 31, 2004 4.768 4.860 4.670 4.715 4,825,390 -0.04(-0.94%)
Aug 30, 2004 4.737 4.817 4.722 4.759 6,164,854 +0.02(+0.47%)
Aug 27, 2004 4.835 4.866 4.726 4.737 9,050,578 -0.12(-2.43%)
Aug 26, 2004 4.898 4.938 4.837 4.855 5,264,999 -0.06(-1.18%)
Aug 25, 2004 4.911 4.953 4.882 4.913 4,376,360 -0.01(-0.18%)
Aug 24, 2004 4.909 4.933 4.860 4.922 6,372,547 +0.07(+1.52%)
Aug 23, 2004 4.973 5.011 4.831 4.849 11,764,047 -0.15(-2.95%)
Aug 20, 2004 5.069 5.098 4.967 4.996 7,477,403 -0.10(-2.01%)
Aug 19, 2004 4.875 5.172 4.815 5.098 13,777,728 +0.13(+2.69%)
Aug 18, 2004 5.172 5.493 4.873 4.965 34,618,820 -0.41(-7.67%)
Aug 17, 2004 5.312 5.513 5.310 5.377 7,397,107 +0.07(+1.26%)
Aug 16, 2004 5.254 5.370 5.205 5.310 5,121,902 +0.12(+2.36%)
Aug 13, 2004 5.147 5.228 5.130 5.187 4,307,727 +0.05(+0.95%)
Aug 12, 2004 5.194 5.272 5.125 5.138 4,119,771 -0.10(-1.91%)
Aug 11, 2004 5.096 5.261 5.049 5.239 6,636,313 +0.08(+1.47%)
Aug 10, 2004 5.022 5.165 5.016 5.163 5,614,893 +0.13(+2.61%)
Aug 09, 2004 4.944 5.118 4.904 5.031 4,307,727 +0.04(+0.76%)
Aug 06, 2004 5.083 5.101 4.909 4.994 6,302,120 -0.11(-2.18%)
Aug 05, 2004 4.960 5.337 4.960 5.105 13,449,815 +0.09(+1.87%)
Aug 04, 2004 4.922 5.132 4.900 5.011 8,241,785 +0.04(+0.76%)
Aug 03, 2004 5.080 5.080 4.949 4.973 7,338,342 -0.10(-2.06%)
Aug 02, 2004 5.136 5.165 5.058 5.078 8,124,706 -0.08(-1.60%)
Jul 30, 2004 5.179 5.221 5.127 5.161 5,961,198 -0.03(-0.52%)
Jul 29, 2004 5.125 5.237 5.094 5.187 7,263,878 +0.11(+2.11%)
Jul 28, 2004 5.241 5.248 5.058 5.080 10,793,317 -0.12(-2.40%)
Jul 27, 2004 5.085 5.250 5.065 5.205 8,192,890 +0.14(+2.82%)
Jul 26, 2004 5.040 5.121 5.020 5.063 4,001,794 +0.03(+0.62%)
Jul 23, 2004 5.069 5.105 5.020 5.031 4,915,554 -0.04(-0.88%)
Jul 22, 2004 5.054 5.107 4.976 5.076 5,517,102 +0.04(+0.71%)
Jul 21, 2004 5.150 5.190 5.038 5.040 5,358,753 -0.14(-2.71%)
Jul 20, 2004 5.125 5.239 5.069 5.181 8,715,488 +0.10(+2.02%)
Jul 19, 2004 5.172 5.172 5.038 5.078 4,179,881 -0.00(-0.04%)
Jul 16, 2004 5.283 5.292 4.998 5.080 16,658,069 -0.23(-4.36%)
Jul 15, 2004 5.310 5.413 5.248 5.312 5,562,409 -0.04(-0.75%)
Jul 14, 2004 5.549 5.578 5.252 5.352 12,356,623 -0.22(-3.88%)
Jul 13, 2004 5.486 5.602 5.435 5.569 6,977,683 +0.14(+2.55%)
Jul 12, 2004 5.464 5.473 5.348 5.430 4,279,466 -0.01(-0.16%)
Jul 09, 2004 5.406 5.457 5.303 5.439 6,740,832 +0.00(+0.00%)
Jul 08, 2004 5.376 5.451 5.232 5.439 17,345,296 -0.27(-4.80%)
Jul 07, 2004 5.760 5.801 5.685 5.714 8,045,755 -0.03(-0.47%)
Jul 06, 2004 5.832 5.894 5.740 5.740 6,415,162 -0.05(-0.89%)
Jul 02, 2004 5.974 5.992 5.751 5.792 8,102,725 -0.17(-2.84%)
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.