Ross Stores (NQ: ROST )

152.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.55 10.55 10.34 10.43 7,473,885 -0.11(-1.06%)
Aug 28, 2009 10.52 10.57 10.39 10.54 8,029,639 +0.11(+1.01%)
Aug 27, 2009 10.35 10.45 10.23 10.43 5,881,163 +0.09(+0.86%)
Aug 26, 2009 10.47 10.57 10.33 10.35 7,208,565 -0.14(-1.34%)
Aug 25, 2009 10.34 10.58 10.29 10.49 7,248,447 +0.21(+2.00%)
Aug 24, 2009 10.49 10.52 10.27 10.28 5,624,739 -0.18(-1.75%)
Aug 21, 2009 10.26 10.52 10.26 10.46 9,924,451 +0.09(+0.86%)
Aug 20, 2009 10.22 10.40 10.15 10.37 14,607,883 +0.39(+3.94%)
Aug 19, 2009 9.699 10.01 9.674 9.981 8,431,053 +0.24(+2.48%)
Aug 18, 2009 9.907 9.932 9.641 9.739 7,186,685 -0.09(-0.89%)
Aug 17, 2009 9.813 9.882 9.699 9.826 7,445,381 -0.10(-1.01%)
Aug 14, 2009 10.03 10.14 9.873 9.927 5,524,100 -0.18(-1.79%)
Aug 13, 2009 10.05 10.16 9.927 10.11 6,697,930 +0.03(+0.27%)
Aug 12, 2009 9.976 10.17 9.936 10.08 6,123,445 +0.15(+1.46%)
Aug 11, 2009 9.945 10.03 9.860 9.936 6,240,739 -0.01(-0.09%)
Aug 10, 2009 10.17 10.17 9.869 9.945 6,374,363 -0.23(-2.22%)
Aug 07, 2009 10.02 10.27 9.878 10.17 10,654,866 +0.34(+3.46%)
Aug 06, 2009 9.815 10.01 9.581 9.831 13,812,280 +0.32(+3.31%)
Aug 05, 2009 9.459 9.547 9.310 9.516 13,729,908 +0.09(+1.00%)
Aug 04, 2009 9.757 9.802 9.384 9.422 15,348,504 -0.35(-3.61%)
Aug 03, 2009 9.659 9.780 9.516 9.775 9,487,217 -0.08(-0.79%)
Jul 31, 2009 9.927 10.03 9.844 9.853 6,003,203 -0.06(-0.61%)
Jul 30, 2009 10.01 10.23 9.902 9.914 6,624,535 -0.01(-0.14%)
Jul 29, 2009 9.826 10.00 9.822 9.927 6,471,330 +0.05(+0.52%)
Jul 28, 2009 9.795 9.947 9.748 9.876 9,791,181 +0.02(+0.25%)
Jul 27, 2009 9.878 9.945 9.706 9.851 5,474,240 -0.10(-0.97%)
Jul 24, 2009 9.771 9.967 9.708 9.947 6,983,113 +0.11(+1.11%)
Jul 23, 2009 9.782 9.994 9.717 9.838 10,881,757 +0.02(+0.21%)
Jul 22, 2009 9.625 9.947 9.625 9.818 8,504,538 +0.11(+1.13%)
Jul 21, 2009 9.717 9.786 9.545 9.708 10,524,475 -0.06(-0.66%)
Jul 20, 2009 9.679 9.793 9.545 9.773 11,158,742 +0.06(+0.67%)
Jul 17, 2009 9.777 9.777 9.633 9.708 8,654,625 -0.04(-0.46%)
Jul 16, 2009 9.594 9.773 9.551 9.753 8,647,138 +0.11(+1.11%)
Jul 15, 2009 9.390 9.648 9.306 9.645 14,072,850 +0.29(+3.11%)
Jul 14, 2009 9.238 9.375 9.183 9.355 10,873,961 +0.05(+0.58%)
Jul 13, 2009 9.227 9.319 8.997 9.301 11,614,927 +0.17(+1.86%)
Jul 10, 2009 9.160 9.241 9.035 9.131 13,105,566 -0.07(-0.78%)
Jul 09, 2009 9.241 9.357 9.113 9.203 18,521,984 +0.14(+1.50%)
Jul 08, 2009 8.722 9.104 8.704 9.066 18,439,970 +0.37(+4.30%)
Jul 07, 2009 8.666 8.722 8.599 8.693 13,424,611 +0.06(+0.67%)
Jul 06, 2009 8.438 8.655 8.387 8.635 9,130,458 +0.16(+1.93%)
Jul 02, 2009 8.530 8.610 8.436 8.472 7,761,506 -0.14(-1.61%)
Jul 01, 2009 8.713 8.713 8.527 8.610 7,497,907 -0.02(-0.23%)
Jun 30, 2009 8.695 8.769 8.561 8.630 8,611,178 -0.08(-0.97%)
Jun 29, 2009 8.577 8.780 8.514 8.715 6,860,157 +0.14(+1.64%)
Jun 26, 2009 8.646 8.726 8.561 8.574 13,494,317 -0.11(-1.21%)
Jun 25, 2009 8.767 8.843 8.469 8.679 11,566,775 +0.20(+2.35%)
Jun 24, 2009 8.530 8.639 8.436 8.480 7,771,753 -0.02(-0.29%)
Jun 23, 2009 8.711 8.794 8.496 8.505 8,958,383 -0.22(-2.49%)
Jun 22, 2009 8.472 8.800 8.469 8.722 10,092,385 +0.08(+0.91%)
Jun 19, 2009 8.800 8.800 8.641 8.644 9,991,111 -0.06(-0.74%)
Jun 18, 2009 8.733 8.818 8.608 8.709 6,976,646 -0.04(-0.49%)
Jun 17, 2009 8.621 8.794 8.478 8.751 10,203,185 +0.24(+2.81%)
Jun 16, 2009 8.785 8.791 8.469 8.512 12,194,949 -0.22(-2.53%)
Jun 15, 2009 8.697 8.744 8.498 8.733 11,681,019 -0.08(-0.94%)
Jun 12, 2009 8.657 8.820 8.503 8.816 8,792,136 +0.13(+1.52%)
Jun 11, 2009 8.896 8.932 8.677 8.684 9,618,242 -0.17(-1.94%)
Jun 10, 2009 8.963 8.997 8.671 8.856 12,149,543 -0.06(-0.65%)
Jun 09, 2009 8.887 9.053 8.798 8.914 6,649,286 +0.03(+0.30%)
Jun 08, 2009 8.816 8.943 8.644 8.887 7,563,923 +0.09(+0.99%)
Jun 05, 2009 8.832 8.901 8.570 8.800 12,062,032 +0.05(+0.59%)
Jun 04, 2009 8.809 8.814 8.595 8.749 13,998,484 -0.22(-2.50%)
Jun 03, 2009 8.982 9.111 8.908 8.973 18,588,162 -0.04(-0.40%)
Jun 02, 2009 8.886 9.123 8.812 9.009 14,847,749 +0.09(+1.03%)
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.