Ross Stores (NQ: ROST )

152.27 +2.29 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 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 3,483,481 -0.02(-0.38%)
Mar 30, 2005 6.487 6.552 6.360 6.521 3,873,114 +0.07(+1.07%)
Mar 29, 2005 6.407 6.480 6.373 6.451 4,493,996 +0.04(+0.63%)
Mar 28, 2005 6.304 6.465 6.295 6.411 2,881,763 +0.11(+1.70%)
Mar 24, 2005 6.231 6.362 6.224 6.304 4,145,403 +0.06(+1.00%)
Mar 23, 2005 6.159 6.264 6.148 6.242 5,273,343 +0.06(+0.97%)
Mar 22, 2005 6.124 6.284 6.124 6.182 4,809,936 +0.01(+0.18%)
Mar 21, 2005 6.233 6.251 6.128 6.171 3,976,171 -0.06(-1.00%)
Mar 18, 2005 6.365 6.387 6.130 6.233 11,528,160 -0.14(-2.27%)
Mar 17, 2005 6.454 6.476 6.353 6.378 3,693,614 -0.08(-1.31%)
Mar 16, 2005 6.570 6.692 6.425 6.463 6,605,060 -0.19(-2.91%)
Mar 15, 2005 6.632 6.797 6.585 6.657 4,648,985 +0.00(+0.00%)
Mar 14, 2005 6.576 6.661 6.523 6.657 2,630,019 +0.09(+1.43%)
Mar 11, 2005 6.665 6.683 6.552 6.563 4,881,225 -0.10(-1.44%)
Mar 10, 2005 6.690 6.721 6.554 6.659 3,575,924 -0.03(-0.47%)
Mar 09, 2005 6.719 6.741 6.657 6.690 3,266,753 -0.03(-0.40%)
Mar 08, 2005 6.750 6.848 6.701 6.717 2,847,330 -0.05(-0.72%)
Mar 07, 2005 6.772 6.853 6.752 6.766 6,406,015 -0.01(-0.20%)
Mar 04, 2005 6.777 6.993 6.755 6.779 9,931,547 +0.09(+1.40%)
Mar 03, 2005 6.476 6.719 6.465 6.686 21,337,046 +0.27(+4.24%)
Mar 02, 2005 6.300 6.451 6.235 6.414 7,166,926 +0.12(+1.88%)
Mar 01, 2005 6.231 6.389 6.231 6.295 6,403,073 +0.05(+0.86%)
Feb 28, 2005 6.255 6.353 6.119 6.242 3,675,931 +0.01(+0.11%)
Feb 25, 2005 6.186 6.282 6.099 6.235 4,259,042 +0.05(+0.79%)
Feb 24, 2005 6.030 6.211 6.006 6.186 4,084,939 +0.12(+2.02%)
Feb 23, 2005 6.072 6.155 6.052 6.064 2,616,265 +0.02(+0.26%)
Feb 22, 2005 6.101 6.213 6.019 6.048 4,433,119 -0.08(-1.35%)
Feb 18, 2005 6.220 6.286 6.130 6.130 3,345,986 -0.07(-1.11%)
Feb 17, 2005 6.197 6.264 6.151 6.200 5,863,842 +0.02(+0.36%)
Feb 16, 2005 6.184 6.208 6.095 6.177 4,630,898 +0.01(+0.11%)
Feb 15, 2005 6.175 6.271 6.153 6.171 6,358,488 -0.02(-0.25%)
Feb 14, 2005 6.184 6.242 6.142 6.186 2,507,430 -0.01(-0.11%)
Feb 11, 2005 6.179 6.253 6.075 6.193 4,825,766 -0.01(-0.14%)
Feb 10, 2005 6.204 6.231 6.117 6.202 6,148,431 +0.04(+0.69%)
Feb 09, 2005 6.208 6.242 6.115 6.159 6,317,335 -0.08(-1.22%)
Feb 08, 2005 6.398 6.398 6.213 6.235 8,237,690 -0.16(-2.51%)
Feb 07, 2005 6.445 6.498 6.367 6.396 4,814,440 -0.07(-1.07%)
Feb 04, 2005 6.489 6.532 6.391 6.465 3,246,612 +0.00(+0.03%)
Feb 03, 2005 6.558 6.561 6.398 6.463 6,886,805 -0.12(-1.86%)
Feb 02, 2005 6.505 6.639 6.505 6.585 4,524,037 +0.08(+1.23%)
Feb 01, 2005 6.409 6.556 6.376 6.505 6,326,993 +0.12(+1.96%)
Jan 31, 2005 6.273 6.393 6.255 6.380 7,188,041 +0.17(+2.67%)
Jan 28, 2005 6.380 6.402 6.153 6.214 13,093,772 -0.21(-3.21%)
Jan 27, 2005 6.393 6.456 6.360 6.420 4,250,080 -0.01(-0.14%)
Jan 26, 2005 6.554 6.616 6.402 6.429 6,046,504 -0.10(-1.47%)
Jan 25, 2005 6.489 6.579 6.391 6.525 6,903,349 +0.14(+2.16%)
Jan 24, 2005 6.365 6.480 6.360 6.387 4,932,435 +0.01(+0.17%)
Jan 21, 2005 6.541 6.570 6.373 6.376 3,553,433 -0.16(-2.42%)
Jan 20, 2005 6.607 6.619 6.527 6.534 4,094,368 -0.04(-0.58%)
Jan 19, 2005 6.543 6.659 6.527 6.572 5,892,726 -0.09(-1.40%)
Jan 18, 2005 6.391 6.670 6.376 6.665 5,978,975 +0.24(+3.71%)
Jan 14, 2005 6.365 6.436 6.353 6.427 5,630,916 +0.07(+1.12%)
Jan 13, 2005 6.373 6.434 6.273 6.356 4,264,232 -0.02(-0.28%)
Jan 12, 2005 6.371 6.407 6.298 6.373 2,737,925 -0.03(-0.52%)
Jan 11, 2005 6.353 6.425 6.313 6.407 2,758,632 +0.02(+0.31%)
Jan 10, 2005 6.331 6.476 6.249 6.387 8,830,620 +0.01(+0.17%)
Jan 07, 2005 6.405 6.483 6.329 6.376 10,033,097 +0.03(+0.46%)
Jan 06, 2005 6.113 6.378 6.097 6.347 17,087,904 +0.20(+3.19%)
Jan 05, 2005 6.173 6.251 6.151 6.151 2,993,742 -0.05(-0.86%)
Jan 04, 2005 6.242 6.282 6.146 6.204 6,045,728 +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.