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 (%)
May 29, 2015 44.43 44.51 44.05 44.25 4,203,882 -0.12(-0.28%)
May 28, 2015 44.16 44.52 44.08 44.37 2,837,157 +0.18(+0.40%)
May 27, 2015 43.86 44.48 43.67 44.19 3,020,770 +0.45(+1.03%)
May 26, 2015 44.51 44.64 43.59 43.74 4,493,882 -0.67(-1.51%)
May 22, 2015 47.11 44.41 44.41 44.41 16,208,958 -2.07(-4.45%)
May 21, 2015 46.08 46.69 45.87 46.48 4,638,660 +0.28(+0.61%)
May 20, 2015 46.97 47.04 46.19 46.20 2,895,328 -0.94(-1.99%)
May 19, 2015 47.72 47.90 46.97 47.14 3,841,661 +0.29(+0.62%)
May 18, 2015 46.06 46.91 45.72 46.85 2,899,149 +0.86(+1.86%)
May 15, 2015 45.61 46.10 45.35 45.99 4,094,469 +0.51(+1.13%)
May 14, 2015 46.57 46.84 45.31 45.48 5,536,291 -0.86(-1.86%)
May 13, 2015 46.78 47.06 46.22 46.34 2,303,516 -0.38(-0.81%)
May 12, 2015 46.63 47.05 46.30 46.72 1,909,150 +0.03(+0.06%)
May 11, 2015 47.05 47.33 46.68 46.69 2,166,974 -0.25(-0.53%)
May 08, 2015 46.48 47.33 46.48 46.94 2,167,977 +0.79(+1.71%)
May 07, 2015 46.37 46.62 46.03 46.15 2,641,240 -0.17(-0.37%)
May 06, 2015 46.02 46.40 45.83 46.32 2,320,775 +0.30(+0.66%)
May 05, 2015 46.14 46.50 45.74 46.02 2,100,210 -0.34(-0.73%)
May 04, 2015 46.51 46.70 46.17 46.36 1,814,757 -0.19(-0.41%)
May 01, 2015 45.38 46.63 45.38 46.55 2,557,058 +1.29(+2.85%)
Apr 30, 2015 45.66 46.03 45.06 45.26 3,156,478 -0.40(-0.88%)
Apr 29, 2015 46.42 46.48 45.24 45.66 3,248,092 -0.95(-2.03%)
Apr 28, 2015 46.77 47.16 46.35 46.61 2,601,188 -0.30(-0.63%)
Apr 27, 2015 47.79 47.87 46.90 46.91 2,318,332 -0.87(-1.83%)
Apr 24, 2015 47.78 48.06 47.71 47.78 1,804,076 -0.06(-0.12%)
Apr 23, 2015 47.33 48.09 47.27 47.84 1,838,430 +0.28(+0.58%)
Apr 22, 2015 47.38 47.67 47.06 47.56 2,615,441 +0.13(+0.27%)
Apr 21, 2015 47.33 47.60 47.00 47.43 2,564,434 +0.61(+1.31%)
Apr 20, 2015 46.29 46.95 46.00 46.82 2,280,832 +0.86(+1.88%)
Apr 17, 2015 46.98 47.11 45.76 45.96 3,592,824 -1.40(-2.96%)
Apr 16, 2015 47.48 47.59 47.23 47.36 2,335,583 +0.05(+0.10%)
Apr 15, 2015 47.60 47.95 47.30 47.31 2,889,718 -0.20(-0.42%)
Apr 14, 2015 47.50 48.02 47.42 47.51 3,151,156 -0.18(-0.37%)
Apr 13, 2015 47.41 48.22 47.33 47.69 2,142,366 +0.34(+0.71%)
Apr 10, 2015 47.58 47.62 47.15 47.35 2,380,783 -0.10(-0.22%)
Apr 09, 2015 47.72 47.95 47.05 47.46 2,290,224 -0.15(-0.31%)
Apr 08, 2015 47.33 47.95 47.14 47.60 2,517,647 +0.54(+1.15%)
Apr 07, 2015 47.41 47.76 47.06 47.06 2,148,723 -0.52(-1.09%)
Apr 06, 2015 47.38 47.98 47.30 47.58 1,719,319 +0.01(+0.03%)
Apr 02, 2015 47.74 47.57 47.57 47.57 4,629,757 -0.05(-0.10%)
Apr 01, 2015 48.06 48.19 47.28 47.61 3,245,138 -0.61(-1.27%)
Mar 31, 2015 48.33 48.95 48.22 48.23 2,158,958 -0.17(-0.36%)
Mar 30, 2015 47.90 48.60 47.69 48.40 1,823,406 +0.74(+1.55%)
Mar 27, 2015 47.40 48.02 47.38 47.66 1,897,993 +0.16(+0.35%)
Mar 26, 2015 47.82 47.95 47.38 47.50 2,736,926 -0.49(-1.02%)
Mar 25, 2015 48.72 48.82 47.93 47.99 2,972,163 -0.82(-1.69%)
Mar 24, 2015 49.85 49.85 48.80 48.81 2,680,132 +0.12(+0.24%)
Mar 23, 2015 49.37 49.49 48.68 48.69 3,672,709 -0.49(-1.01%)
Mar 20, 2015 49.12 49.51 48.87 49.19 4,566,535 +0.33(+0.67%)
Mar 19, 2015 48.34 48.90 48.33 48.86 2,131,346 +0.44(+0.91%)
Mar 18, 2015 48.57 48.65 47.74 48.42 3,024,742 -0.27(-0.56%)
Mar 17, 2015 48.51 48.84 48.38 48.69 1,677,221 -0.22(-0.44%)
Mar 16, 2015 48.85 49.14 48.77 48.91 2,080,808 +0.37(+0.76%)
Mar 13, 2015 48.74 48.96 48.16 48.54 1,968,107 -0.11(-0.23%)
Mar 12, 2015 48.31 48.71 48.10 48.65 2,817,174 +0.56(+1.17%)
Mar 11, 2015 47.98 48.47 47.97 48.09 1,914,642 +0.06(+0.12%)
Mar 10, 2015 47.84 48.25 47.64 48.03 1,905,117 -0.24(-0.50%)
Mar 09, 2015 47.97 48.27 47.87 48.27 2,511,540 +0.48(+1.01%)
Mar 06, 2015 47.84 48.39 47.68 47.79 2,025,073 -0.25(-0.52%)
Mar 05, 2015 48.14 48.49 48.02 48.04 3,587,505 -0.02(-0.05%)
Mar 04, 2015 48.28 48.26 47.75 48.06 2,690,580 -0.19(-0.40%)
Mar 03, 2015 48.49 48.58 47.90 48.26 3,959,169 -0.21(-0.42%)
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.