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

Ross Stores (NQ: ROST )

153.08 +0.81 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
Feb 27, 2015 47.88 48.57 47.30 48.38 9,599,307 +3.09(+6.82%)
Feb 26, 2015 44.90 45.59 44.83 45.29 3,449,460 +0.27(+0.60%)
Feb 25, 2015 44.35 45.12 44.28 45.02 5,479,174 +0.18(+0.40%)
Feb 24, 2015 45.27 45.70 44.81 44.84 3,237,937 -0.35(-0.77%)
Feb 23, 2015 44.87 45.20 44.68 45.19 2,802,456 +0.42(+0.93%)
Feb 20, 2015 44.41 44.81 44.12 44.77 2,255,123 +0.46(+1.03%)
Feb 19, 2015 44.20 44.50 43.91 44.31 1,803,555 +0.10(+0.23%)
Feb 18, 2015 44.30 44.44 43.85 44.21 1,606,658 -0.07(-0.15%)
Feb 17, 2015 43.77 44.47 43.73 44.28 2,505,143 +0.31(+0.70%)
Feb 13, 2015 43.74 43.98 43.98 43.98 3,264,053 +0.23(+0.53%)
Feb 12, 2015 43.44 43.77 43.19 43.74 1,807,206 +0.39(+0.90%)
Feb 11, 2015 43.75 43.97 43.29 43.35 1,608,902 -0.24(-0.55%)
Feb 10, 2015 43.61 43.76 43.36 43.59 1,530,192 +0.33(+0.76%)
Feb 09, 2015 43.21 43.53 42.99 43.26 1,503,118 -0.16(-0.38%)
Feb 06, 2015 43.61 43.73 43.26 43.43 1,767,330 +0.02(+0.05%)
Feb 05, 2015 43.15 43.82 43.11 43.40 2,235,421 +0.09(+0.20%)
Feb 04, 2015 42.91 43.61 42.88 43.32 3,616,907 +0.07(+0.16%)
Feb 03, 2015 42.24 43.26 42.04 43.25 2,975,059 +1.25(+2.98%)
Feb 02, 2015 42.07 42.13 40.90 42.00 2,805,787 +0.06(+0.15%)
Jan 30, 2015 42.72 42.94 41.74 41.93 6,746,635 -0.88(-2.05%)
Jan 29, 2015 42.77 43.26 42.45 42.81 3,170,390 -0.01(-0.03%)
Jan 28, 2015 43.39 43.89 42.81 42.82 2,294,699 -0.31(-0.71%)
Jan 27, 2015 42.42 43.31 42.06 43.13 3,205,452 -0.41(-0.95%)
Jan 26, 2015 43.27 43.61 43.00 43.54 1,977,506 +0.26(+0.60%)
Jan 23, 2015 43.21 43.51 42.98 43.28 2,313,666 +0.19(+0.44%)
Jan 22, 2015 42.15 43.34 41.84 43.10 3,500,404 +0.95(+2.26%)
Jan 21, 2015 41.94 42.22 41.67 42.14 2,745,895 +0.17(+0.40%)
Jan 20, 2015 42.58 42.66 41.63 41.98 3,145,162 -0.50(-1.18%)
Jan 16, 2015 41.52 42.53 41.04 42.48 4,482,658 +0.80(+1.93%)
Jan 15, 2015 42.07 42.90 41.63 41.67 3,756,373 -0.68(-1.61%)
Jan 14, 2015 41.98 42.67 41.78 42.35 4,894,475 -1.02(-2.35%)
Jan 13, 2015 44.27 44.71 43.18 43.37 3,318,906 -0.44(-1.01%)
Jan 12, 2015 43.65 43.94 43.44 43.82 2,288,603 +0.29(+0.66%)
Jan 09, 2015 44.36 44.36 43.33 43.53 3,300,827 -0.80(-1.79%)
Jan 08, 2015 43.85 44.33 43.69 44.32 3,641,469 +0.58(+1.33%)
Jan 07, 2015 43.10 43.76 43.02 43.74 2,849,109 +0.84(+1.96%)
Jan 06, 2015 42.92 43.47 42.47 42.90 3,852,532 +0.08(+0.19%)
Jan 05, 2015 42.86 43.09 42.70 42.82 3,339,012 -0.03(-0.07%)
Jan 02, 2015 43.36 43.58 42.58 42.86 1,985,561 -0.24(-0.56%)
Dec 31, 2014 43.17 43.10 43.10 43.10 5,494,475 +0.15(+0.36%)
Dec 30, 2014 42.73 43.12 42.57 42.94 1,794,960 -0.08(-0.19%)
Dec 29, 2014 42.54 43.29 42.54 43.02 1,865,241 +0.32(+0.74%)
Dec 26, 2014 42.61 42.92 42.50 42.71 1,102,869 +0.32(+0.74%)
Dec 24, 2014 42.81 42.39 42.39 42.39 2,221,236 -0.27(-0.64%)
Dec 23, 2014 43.21 43.24 42.63 42.67 2,021,401 +0.07(+0.17%)
Dec 22, 2014 41.84 42.63 41.51 42.59 2,413,667 +0.98(+2.35%)
Dec 19, 2014 42.35 42.65 41.47 41.62 5,296,425 -0.77(-1.82%)
Dec 18, 2014 42.12 42.39 41.53 42.39 3,096,557 +0.89(+2.14%)
Dec 17, 2014 41.19 41.56 40.76 41.50 3,909,918 +0.37(+0.89%)
Dec 16, 2014 42.02 42.41 41.13 41.14 3,513,980 -0.95(-2.26%)
Dec 15, 2014 41.80 42.23 41.48 42.09 3,134,994 +0.67(+1.62%)
Dec 12, 2014 41.16 41.99 41.16 41.42 2,894,756 -0.11(-0.26%)
Dec 11, 2014 41.62 42.10 40.83 41.52 2,687,818 +0.69(+1.70%)
Dec 10, 2014 41.03 41.55 40.70 40.83 2,047,701 -0.26(-0.62%)
Dec 09, 2014 40.87 41.23 40.67 41.09 2,125,713 -0.16(-0.39%)
Dec 08, 2014 41.24 41.65 41.14 41.25 1,582,488 -0.17(-0.42%)
Dec 05, 2014 41.74 41.94 41.42 41.42 2,093,485 -0.16(-0.40%)
Dec 04, 2014 41.45 41.75 41.32 41.58 2,407,368 +0.09(+0.22%)
Dec 03, 2014 40.86 41.59 40.78 41.49 2,553,480 +0.26(+0.63%)
Dec 02, 2014 41.31 41.56 40.79 41.23 2,691,764 +0.05(+0.13%)
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.