Ross Stores (NQ: ROST )

154.31 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 6.545 6.545 6.456 6.496 3,483,646 -0.02(-0.38%)
Mar 30, 2005 6.487 6.551 6.360 6.520 3,873,298 +0.07(+1.07%)
Mar 29, 2005 6.407 6.480 6.373 6.451 4,494,209 +0.04(+0.63%)
Mar 28, 2005 6.304 6.465 6.294 6.411 2,881,899 +0.11(+1.70%)
Mar 24, 2005 6.230 6.362 6.224 6.304 4,145,599 +0.06(+1.00%)
Mar 23, 2005 6.159 6.264 6.148 6.242 5,273,593 +0.06(+0.97%)
Mar 22, 2005 6.123 6.284 6.123 6.181 4,810,164 +0.01(+0.18%)
Mar 21, 2005 6.233 6.251 6.128 6.170 3,976,360 -0.06(-1.00%)
Mar 18, 2005 6.364 6.386 6.130 6.233 11,528,706 -0.14(-2.27%)
Mar 17, 2005 6.453 6.476 6.353 6.378 3,693,789 -0.08(-1.31%)
Mar 16, 2005 6.569 6.692 6.424 6.462 6,605,373 -0.19(-2.91%)
Mar 15, 2005 6.632 6.797 6.585 6.656 4,649,205 +0.00(+0.00%)
Mar 14, 2005 6.576 6.661 6.522 6.656 2,630,143 +0.09(+1.43%)
Mar 11, 2005 6.665 6.683 6.551 6.563 4,881,456 -0.10(-1.44%)
Mar 10, 2005 6.690 6.721 6.554 6.658 3,576,094 -0.03(-0.47%)
Mar 09, 2005 6.719 6.741 6.656 6.690 3,266,908 -0.03(-0.40%)
Mar 08, 2005 6.750 6.848 6.701 6.716 2,847,464 -0.05(-0.72%)
Mar 07, 2005 6.772 6.852 6.752 6.765 6,406,319 -0.01(-0.20%)
Mar 04, 2005 6.777 6.993 6.754 6.779 9,932,018 +0.09(+1.40%)
Mar 03, 2005 6.476 6.719 6.465 6.685 21,338,058 +0.27(+4.24%)
Mar 02, 2005 6.300 6.451 6.235 6.413 7,167,266 +0.12(+1.88%)
Mar 01, 2005 6.230 6.389 6.230 6.295 6,403,376 +0.05(+0.86%)
Feb 28, 2005 6.255 6.353 6.119 6.242 3,676,105 +0.01(+0.11%)
Feb 25, 2005 6.186 6.282 6.099 6.235 4,259,244 +0.05(+0.79%)
Feb 24, 2005 6.030 6.210 6.005 6.186 4,085,132 +0.12(+2.02%)
Feb 23, 2005 6.072 6.155 6.052 6.063 2,616,389 +0.02(+0.26%)
Feb 22, 2005 6.101 6.213 6.019 6.048 4,433,329 -0.08(-1.35%)
Feb 18, 2005 6.219 6.286 6.130 6.130 3,346,145 -0.07(-1.11%)
Feb 17, 2005 6.197 6.264 6.150 6.199 5,864,120 +0.02(+0.36%)
Feb 16, 2005 6.184 6.208 6.094 6.177 4,631,118 +0.01(+0.11%)
Feb 15, 2005 6.175 6.271 6.152 6.170 6,358,790 -0.02(-0.25%)
Feb 14, 2005 6.184 6.242 6.141 6.186 2,507,549 -0.01(-0.11%)
Feb 11, 2005 6.179 6.253 6.074 6.193 4,825,995 -0.01(-0.14%)
Feb 10, 2005 6.204 6.230 6.117 6.201 6,148,722 +0.04(+0.69%)
Feb 09, 2005 6.208 6.242 6.115 6.159 6,317,635 -0.08(-1.22%)
Feb 08, 2005 6.398 6.398 6.213 6.235 8,238,080 -0.16(-2.51%)
Feb 07, 2005 6.444 6.498 6.366 6.395 4,814,668 -0.07(-1.07%)
Feb 04, 2005 6.489 6.531 6.391 6.465 3,246,766 +0.00(+0.03%)
Feb 03, 2005 6.558 6.560 6.398 6.462 6,887,131 -0.12(-1.86%)
Feb 02, 2005 6.505 6.638 6.505 6.585 4,524,252 +0.08(+1.23%)
Feb 01, 2005 6.409 6.556 6.375 6.505 6,327,293 +0.12(+1.96%)
Jan 31, 2005 6.273 6.393 6.255 6.380 7,188,381 +0.17(+2.67%)
Jan 28, 2005 6.380 6.402 6.152 6.214 13,094,392 -0.21(-3.21%)
Jan 27, 2005 6.393 6.456 6.360 6.420 4,250,281 -0.01(-0.14%)
Jan 26, 2005 6.554 6.616 6.402 6.429 6,046,791 -0.10(-1.47%)
Jan 25, 2005 6.489 6.578 6.391 6.525 6,903,676 +0.14(+2.16%)
Jan 24, 2005 6.364 6.480 6.360 6.386 4,932,668 +0.01(+0.17%)
Jan 21, 2005 6.540 6.569 6.373 6.375 3,553,601 -0.16(-2.42%)
Jan 20, 2005 6.607 6.618 6.527 6.534 4,094,562 -0.04(-0.58%)
Jan 19, 2005 6.543 6.658 6.527 6.572 5,893,005 -0.09(-1.40%)
Jan 18, 2005 6.391 6.670 6.375 6.665 5,979,258 +0.24(+3.71%)
Jan 14, 2005 6.364 6.436 6.353 6.427 5,631,183 +0.07(+1.12%)
Jan 13, 2005 6.373 6.433 6.273 6.355 4,264,434 -0.02(-0.28%)
Jan 12, 2005 6.371 6.407 6.297 6.373 2,738,055 -0.03(-0.52%)
Jan 11, 2005 6.353 6.424 6.313 6.407 2,758,762 +0.02(+0.31%)
Jan 10, 2005 6.331 6.476 6.248 6.386 8,831,039 +0.01(+0.17%)
Jan 07, 2005 6.404 6.482 6.329 6.375 10,033,572 +0.03(+0.46%)
Jan 06, 2005 6.112 6.378 6.097 6.346 17,088,714 +0.20(+3.19%)
Jan 05, 2005 6.173 6.251 6.150 6.150 2,993,884 -0.05(-0.86%)
Jan 04, 2005 6.242 6.282 6.146 6.204 6,046,015 +0.02(+0.40%)
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.