Ross Stores (NQ: ROST )

154.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7,473,530 -0.11(-1.06%)
Aug 28, 2009 10.52 10.57 10.39 10.54 8,029,258 +0.11(+1.01%)
Aug 27, 2009 10.35 10.45 10.23 10.44 5,880,884 +0.09(+0.86%)
Aug 26, 2009 10.47 10.57 10.33 10.35 7,208,223 -0.14(-1.34%)
Aug 25, 2009 10.34 10.58 10.29 10.49 7,248,103 +0.21(+2.00%)
Aug 24, 2009 10.49 10.52 10.27 10.28 5,624,472 -0.18(-1.75%)
Aug 21, 2009 10.26 10.52 10.26 10.46 9,923,980 +0.09(+0.86%)
Aug 20, 2009 10.22 10.40 10.15 10.37 14,607,190 +0.39(+3.94%)
Aug 19, 2009 9.699 10.01 9.675 9.981 8,430,653 +0.24(+2.48%)
Aug 18, 2009 9.907 9.932 9.641 9.740 7,186,344 -0.09(-0.89%)
Aug 17, 2009 9.814 9.883 9.699 9.827 7,445,028 -0.10(-1.01%)
Aug 14, 2009 10.03 10.14 9.874 9.928 5,523,838 -0.18(-1.79%)
Aug 13, 2009 10.05 10.16 9.928 10.11 6,697,612 +0.03(+0.27%)
Aug 12, 2009 9.977 10.17 9.936 10.08 6,123,154 +0.15(+1.46%)
Aug 11, 2009 9.945 10.03 9.860 9.936 6,240,443 -0.01(-0.09%)
Aug 10, 2009 10.17 10.17 9.869 9.945 6,374,061 -0.23(-2.22%)
Aug 07, 2009 10.02 10.27 9.878 10.17 10,654,360 +0.34(+3.46%)
Aug 06, 2009 9.816 10.01 9.581 9.831 13,811,624 +0.32(+3.31%)
Aug 05, 2009 9.459 9.547 9.310 9.516 13,729,256 +0.09(+1.00%)
Aug 04, 2009 9.758 9.802 9.384 9.422 15,347,775 -0.35(-3.61%)
Aug 03, 2009 9.659 9.780 9.517 9.775 9,486,767 -0.08(-0.79%)
Jul 31, 2009 9.928 10.03 9.845 9.854 6,002,918 -0.06(-0.61%)
Jul 30, 2009 10.01 10.23 9.903 9.914 6,624,220 -0.01(-0.14%)
Jul 29, 2009 9.827 10.00 9.822 9.928 6,471,022 +0.05(+0.52%)
Jul 28, 2009 9.796 9.948 9.749 9.876 9,790,716 +0.02(+0.25%)
Jul 27, 2009 9.878 9.945 9.706 9.852 5,473,980 -0.10(-0.97%)
Jul 24, 2009 9.771 9.968 9.708 9.948 6,982,782 +0.11(+1.11%)
Jul 23, 2009 9.782 9.995 9.717 9.838 10,881,241 +0.02(+0.20%)
Jul 22, 2009 9.626 9.948 9.626 9.818 8,504,134 +0.11(+1.13%)
Jul 21, 2009 9.717 9.787 9.545 9.708 10,523,976 -0.06(-0.66%)
Jul 20, 2009 9.679 9.793 9.545 9.773 11,158,213 +0.06(+0.67%)
Jul 17, 2009 9.778 9.778 9.634 9.708 8,654,215 -0.04(-0.46%)
Jul 16, 2009 9.594 9.773 9.552 9.753 8,646,728 +0.11(+1.11%)
Jul 15, 2009 9.391 9.648 9.307 9.646 14,072,182 +0.29(+3.11%)
Jul 14, 2009 9.239 9.375 9.183 9.355 10,873,445 +0.05(+0.58%)
Jul 13, 2009 9.228 9.319 8.997 9.301 11,614,376 +0.17(+1.86%)
Jul 10, 2009 9.161 9.241 9.035 9.132 13,104,944 -0.07(-0.78%)
Jul 09, 2009 9.241 9.357 9.114 9.203 18,521,104 +0.14(+1.50%)
Jul 08, 2009 8.722 9.105 8.704 9.067 18,439,094 +0.37(+4.30%)
Jul 07, 2009 8.666 8.722 8.600 8.693 13,423,974 +0.06(+0.67%)
Jul 06, 2009 8.438 8.655 8.387 8.635 9,130,025 +0.16(+1.93%)
Jul 02, 2009 8.530 8.611 8.436 8.472 7,761,137 -0.14(-1.61%)
Jul 01, 2009 8.713 8.713 8.528 8.611 7,497,552 -0.02(-0.23%)
Jun 30, 2009 8.696 8.769 8.561 8.631 8,610,770 -0.08(-0.97%)
Jun 29, 2009 8.577 8.781 8.514 8.716 6,859,831 +0.14(+1.64%)
Jun 26, 2009 8.646 8.727 8.561 8.575 13,493,677 -0.11(-1.21%)
Jun 25, 2009 8.767 8.843 8.470 8.680 11,566,226 +0.20(+2.35%)
Jun 24, 2009 8.530 8.640 8.436 8.481 7,771,384 -0.02(-0.29%)
Jun 23, 2009 8.711 8.794 8.497 8.505 8,957,958 -0.22(-2.49%)
Jun 22, 2009 8.472 8.801 8.470 8.722 10,091,906 +0.08(+0.91%)
Jun 19, 2009 8.801 8.801 8.642 8.644 9,990,637 -0.06(-0.74%)
Jun 18, 2009 8.734 8.819 8.608 8.709 6,976,315 -0.04(-0.49%)
Jun 17, 2009 8.622 8.794 8.479 8.751 10,202,701 +0.24(+2.81%)
Jun 16, 2009 8.785 8.792 8.470 8.512 12,194,371 -0.22(-2.53%)
Jun 15, 2009 8.698 8.745 8.499 8.734 11,680,464 -0.08(-0.94%)
Jun 12, 2009 8.658 8.821 8.503 8.816 8,791,719 +0.13(+1.52%)
Jun 11, 2009 8.897 8.933 8.678 8.684 9,617,786 -0.17(-1.94%)
Jun 10, 2009 8.964 8.997 8.671 8.857 12,148,967 -0.06(-0.65%)
Jun 09, 2009 8.888 9.053 8.798 8.915 6,648,971 +0.03(+0.30%)
Jun 08, 2009 8.816 8.944 8.644 8.888 7,563,564 +0.09(+0.99%)
Jun 05, 2009 8.832 8.901 8.570 8.801 12,061,460 +0.05(+0.59%)
Jun 04, 2009 8.810 8.814 8.595 8.749 13,997,820 -0.22(-2.50%)
Jun 03, 2009 8.982 9.112 8.909 8.973 18,587,282 -0.04(-0.40%)
Jun 02, 2009 8.886 9.123 8.812 9.009 14,847,045 +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.