Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

133.34 +1.54 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.33 30.97 30.32 30.73 5,049,189 -0.02(-0.07%)
Jan 30, 2014 30.79 30.86 30.57 30.75 3,945,109 +0.14(+0.44%)
Jan 29, 2014 30.54 30.83 30.42 30.62 5,777,360 -0.05(-0.16%)
Jan 28, 2014 30.95 31.24 30.60 30.67 5,806,073 -0.23(-0.75%)
Jan 27, 2014 30.66 31.19 30.53 30.90 6,360,402 +0.20(+0.66%)
Jan 24, 2014 30.70 31.06 30.64 30.69 5,658,829 -0.30(-0.96%)
Jan 23, 2014 31.24 31.26 30.70 30.99 6,042,801 -0.35(-1.11%)
Jan 22, 2014 32.28 32.28 31.32 31.34 6,580,295 -0.52(-1.65%)
Jan 21, 2014 32.44 32.50 31.69 31.87 5,531,964 -0.44(-1.36%)
Jan 17, 2014 32.60 32.30 32.30 32.30 7,776,105 -0.31(-0.96%)
Jan 16, 2014 33.31 33.31 32.52 32.62 3,637,424 -0.31(-0.95%)
Jan 15, 2014 33.12 33.28 32.81 32.93 3,265,341 -0.19(-0.59%)
Jan 14, 2014 33.28 33.40 33.02 33.12 2,305,347 -0.04(-0.12%)
Jan 13, 2014 33.55 33.65 33.13 33.16 5,817,067 -0.62(-1.82%)
Jan 10, 2014 33.84 34.03 33.54 33.78 3,594,545 +0.00(+0.00%)
Jan 09, 2014 33.44 33.79 33.36 33.78 4,847,310 +0.43(+1.29%)
Jan 08, 2014 33.43 33.48 33.13 33.35 5,208,699 -0.03(-0.09%)
Jan 07, 2014 33.57 33.99 33.35 33.38 4,213,390 -0.19(-0.55%)
Jan 06, 2014 33.66 34.03 33.56 33.57 2,188,568 -0.07(-0.20%)
Jan 03, 2014 33.63 33.87 33.53 33.64 2,434,008 +0.03(+0.08%)
Jan 02, 2014 33.64 34.10 33.49 33.61 3,343,437 -0.30(-0.88%)
Dec 31, 2013 33.66 33.91 33.91 33.91 4,958,957 +0.26(+0.78%)
Dec 30, 2013 33.47 33.78 33.37 33.64 1,845,010 +0.27(+0.81%)
Dec 27, 2013 33.68 33.76 33.26 33.37 2,308,799 -0.34(-1.01%)
Dec 26, 2013 33.51 33.80 33.51 33.71 1,307,821 +0.23(+0.69%)
Dec 24, 2013 33.50 33.57 33.36 33.48 994,777 +0.02(+0.05%)
Dec 23, 2013 33.71 33.71 33.40 33.46 2,107,486 -0.03(-0.09%)
Dec 20, 2013 33.26 33.68 33.18 33.50 6,031,780 +0.32(+0.95%)
Dec 19, 2013 33.16 33.27 32.86 33.18 3,687,342 -0.02(-0.07%)
Dec 18, 2013 32.66 33.21 32.43 33.20 4,171,018 +0.63(+1.95%)
Dec 17, 2013 32.61 32.89 32.55 32.57 3,930,400 -0.29(-0.88%)
Dec 16, 2013 32.64 33.15 32.63 32.86 5,885,277 +0.39(+1.21%)
Dec 13, 2013 32.15 32.57 32.15 32.46 5,384,082 +0.51(+1.59%)
Dec 12, 2013 31.90 32.28 31.81 31.96 4,992,523 +0.10(+0.33%)
Dec 11, 2013 32.24 32.35 31.85 31.85 5,477,498 -0.49(-1.51%)
Dec 10, 2013 32.39 32.49 32.29 32.34 4,127,037 -0.19(-0.57%)
Dec 09, 2013 32.61 32.68 32.47 32.53 4,721,639 -0.04(-0.13%)
Dec 06, 2013 32.90 32.94 32.46 32.57 0 -0.05(-0.15%)
Dec 05, 2013 32.82 32.92 32.53 32.62 4,080,275 -0.19(-0.59%)
Dec 04, 2013 32.38 32.92 32.36 32.81 7,246,446 -0.26(-0.78%)
Dec 03, 2013 33.55 33.76 32.96 33.07 7,640,319 -0.65(-1.93%)
Dec 02, 2013 34.29 34.35 33.65 33.72 7,785,325 -0.80(-2.31%)
Nov 29, 2013 34.62 34.76 34.39 34.52 0 -0.10(-0.29%)
Nov 27, 2013 35.36 35.36 34.53 34.62 0 -0.01(-0.02%)
Nov 26, 2013 34.17 34.73 34.12 34.62 6,766,471 +0.53(+1.57%)
Nov 25, 2013 34.31 34.41 33.92 34.09 6,244,741 -0.07(-0.21%)
Nov 22, 2013 33.54 34.49 32.96 34.16 0 -2.07(-5.72%)
Nov 21, 2013 36.82 36.82 36.09 36.23 6,263,957 -0.48(-1.30%)
Nov 20, 2013 36.77 36.88 36.43 36.71 2,959,507 +0.17(+0.46%)
Nov 19, 2013 36.53 36.92 36.33 36.54 2,808,158 +0.04(+0.10%)
Nov 18, 2013 36.88 37.01 36.35 36.51 3,191,055 -0.35(-0.94%)
Nov 15, 2013 36.58 36.87 36.22 36.86 0 +0.25(+0.68%)
Nov 14, 2013 36.09 36.68 35.93 36.61 3,320,257 +0.46(+1.29%)
Nov 13, 2013 35.35 36.16 35.28 36.14 3,109,207 +0.58(+1.64%)
Nov 12, 2013 35.25 35.61 35.24 35.56 0 +0.12(+0.34%)
Nov 11, 2013 35.22 35.50 35.07 35.44 1,922,090 +0.19(+0.53%)
Nov 08, 2013 34.76 35.29 34.64 35.25 0 +0.53(+1.52%)
Nov 07, 2013 35.16 35.46 34.67 34.73 2,671,347 -0.37(-1.05%)
Nov 06, 2013 35.13 35.31 34.97 35.10 2,177,776 +0.07(+0.21%)
Nov 05, 2013 35.69 35.69 34.73 35.02 2,250,008 +0.10(+0.28%)
Nov 04, 2013 34.62 34.99 34.62 34.92 3,136,147 -0.12(-0.35%)
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.