Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

150.91 -3.40 (-2.20%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.83 34.08 34.08 34.08 4,934,064 +0.26(+0.78%)
Dec 30, 2013 33.64 33.95 33.54 33.81 1,835,749 +0.27(+0.81%)
Dec 27, 2013 33.85 33.93 33.43 33.54 2,297,209 -0.34(-1.01%)
Dec 26, 2013 33.68 33.97 33.68 33.88 1,301,256 +0.23(+0.69%)
Dec 24, 2013 33.67 33.74 33.53 33.65 989,783 +0.02(+0.05%)
Dec 23, 2013 33.88 33.88 33.57 33.63 2,096,907 -0.03(-0.09%)
Dec 20, 2013 33.43 33.85 33.34 33.66 6,001,502 +0.32(+0.95%)
Dec 19, 2013 33.33 33.44 33.03 33.35 3,668,833 -0.02(-0.07%)
Dec 18, 2013 32.83 33.37 32.60 33.37 4,150,080 +0.64(+1.95%)
Dec 17, 2013 32.77 33.05 32.72 32.73 3,910,670 -0.29(-0.88%)
Dec 16, 2013 32.80 33.31 32.79 33.02 5,855,734 +0.40(+1.21%)
Dec 13, 2013 32.31 32.73 32.31 32.63 5,357,055 +0.51(+1.59%)
Dec 12, 2013 32.06 32.44 31.97 32.12 4,967,461 +0.10(+0.33%)
Dec 11, 2013 32.40 32.52 32.01 32.01 5,450,001 -0.49(-1.51%)
Dec 10, 2013 32.55 32.65 32.45 32.50 4,106,320 -0.19(-0.57%)
Dec 09, 2013 32.77 32.85 32.63 32.69 4,697,937 -0.08(-0.24%)
Dec 06, 2013 33.11 33.15 32.66 32.77 0 -0.05(-0.15%)
Dec 05, 2013 33.03 33.13 32.73 32.82 4,055,004 -0.20(-0.59%)
Dec 04, 2013 32.58 33.13 32.56 33.02 7,201,565 -0.26(-0.78%)
Dec 03, 2013 33.76 33.97 33.16 33.27 7,592,998 -0.65(-1.93%)
Dec 02, 2013 34.51 34.56 33.86 33.93 7,737,106 -0.80(-2.31%)
Nov 29, 2013 34.83 34.98 34.60 34.73 0 -0.10(-0.29%)
Nov 27, 2013 35.59 35.59 34.75 34.83 0 -0.01(-0.02%)
Nov 26, 2013 34.38 34.94 34.33 34.84 6,724,562 +0.54(+1.57%)
Nov 25, 2013 34.52 34.62 34.13 34.30 6,206,063 -0.07(-0.21%)
Nov 22, 2013 33.75 34.71 33.16 34.37 0 -2.09(-5.72%)
Nov 21, 2013 37.05 37.05 36.31 36.46 6,225,160 -0.48(-1.30%)
Nov 20, 2013 37.00 37.11 36.65 36.94 2,941,177 +0.17(+0.46%)
Nov 19, 2013 36.75 37.15 36.55 36.77 2,790,765 +0.04(+0.10%)
Nov 18, 2013 37.11 37.24 36.57 36.74 3,171,291 -0.35(-0.94%)
Nov 15, 2013 36.80 37.09 36.45 37.09 0 +0.25(+0.68%)
Nov 14, 2013 36.32 36.91 36.15 36.84 3,299,692 +0.47(+1.29%)
Nov 13, 2013 35.57 36.38 35.50 36.37 3,089,950 +0.59(+1.64%)
Nov 12, 2013 35.47 35.83 35.46 35.78 0 +0.12(+0.34%)
Nov 11, 2013 35.44 35.72 35.29 35.66 1,910,185 +0.19(+0.52%)
Nov 08, 2013 34.98 35.51 34.85 35.47 0 +0.53(+1.52%)
Nov 07, 2013 35.38 35.68 34.88 34.94 2,654,802 -0.37(-1.05%)
Nov 06, 2013 35.35 35.53 35.19 35.31 2,164,287 +0.07(+0.21%)
Nov 05, 2013 35.91 35.91 34.95 35.24 2,236,072 +0.10(+0.28%)
Nov 04, 2013 34.84 35.21 34.84 35.14 3,116,723 -0.12(-0.35%)
Nov 01, 2013 35.32 35.67 35.07 35.26 0 +0.13(+0.36%)
Oct 31, 2013 35.01 35.18 34.83 35.14 0 +0.09(+0.25%)
Oct 30, 2013 34.82 35.32 34.82 35.05 3,895,342 +0.18(+0.52%)
Oct 29, 2013 34.74 35.05 34.71 34.87 4,221,982 +0.29(+0.83%)
Oct 28, 2013 34.52 34.72 34.42 34.58 0 +0.12(+0.34%)
Oct 25, 2013 34.31 34.48 34.11 34.46 0 +0.26(+0.76%)
Oct 24, 2013 34.40 34.51 34.10 34.21 2,476,376 -0.17(-0.50%)
Oct 23, 2013 33.86 34.40 33.74 34.38 2,906,884 +0.44(+1.30%)
Oct 22, 2013 34.34 34.34 33.77 33.94 3,581,559 +0.10(+0.28%)
Oct 21, 2013 33.22 33.98 33.22 33.84 2,177,278 +0.09(+0.27%)
Oct 18, 2013 33.71 33.86 33.46 33.75 2,251,887 +0.26(+0.79%)
Oct 17, 2013 33.41 33.51 33.17 33.49 3,450,022 -0.06(-0.19%)
Oct 16, 2013 33.21 33.58 33.02 33.55 2,128,751 +0.62(+1.89%)
Oct 15, 2013 33.01 33.08 32.86 32.93 2,398,426 -0.22(-0.67%)
Oct 14, 2013 32.81 33.22 32.79 33.15 2,458,862 +0.10(+0.32%)
Oct 11, 2013 32.52 33.05 32.44 33.05 0 +0.18(+0.54%)
Oct 10, 2013 32.54 32.96 32.52 32.87 3,241,999 +0.50(+1.53%)
Oct 09, 2013 32.61 32.65 32.34 32.38 2,572,070 -0.08(-0.25%)
Oct 08, 2013 32.38 33.06 31.41 32.46 2,626,897 -0.44(-1.33%)
Oct 07, 2013 33.20 33.20 32.85 32.89 2,401,906 -0.49(-1.46%)
Oct 04, 2013 33.13 33.47 33.06 33.38 0 +0.15(+0.44%)
Oct 03, 2013 33.35 33.57 33.03 33.23 2,673,465 -0.39(-1.15%)
Oct 02, 2013 33.19 33.64 33.02 33.62 3,274,837 +0.12(+0.37%)
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.