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

Ross Stores (NQ: ROST )

153.69 +2.96 (+1.96%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 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 (%)
May 30, 2003 2.252 2.356 2.250 2.353 6,690,142 +0.10(+4.56%)
May 29, 2003 2.293 2.311 2.241 2.250 5,684,423 -0.03(-1.34%)
May 28, 2003 2.248 2.304 2.246 2.281 6,029,831 +0.03(+1.41%)
May 27, 2003 2.221 2.256 2.165 2.249 4,966,693 +0.02(+0.70%)
May 23, 2003 2.235 2.235 2.199 2.234 5,782,214 -0.01(-0.33%)
May 22, 2003 2.212 2.276 2.190 2.241 11,924,190 +0.03(+1.54%)
May 21, 2003 2.212 2.246 2.179 2.207 13,360,548 -0.00(-0.03%)
May 20, 2003 2.213 2.250 2.187 2.208 19,210,946 +0.02(+0.69%)
May 19, 2003 2.185 2.212 2.168 2.192 16,334,642 -0.01(-0.38%)
May 16, 2003 2.243 2.243 2.178 2.201 11,178,648 -0.05(-2.03%)
May 15, 2003 2.296 2.300 2.230 2.247 12,507,346 -0.04(-1.56%)
May 14, 2003 2.336 2.344 2.264 2.282 8,200,067 -0.05(-2.27%)
May 13, 2003 2.360 2.371 2.328 2.335 12,178,984 -0.05(-1.99%)
May 12, 2003 2.227 2.384 2.223 2.383 21,557,026 +0.15(+6.63%)
May 09, 2003 2.250 2.252 2.197 2.234 6,954,527 +0.01(+0.35%)
May 08, 2003 2.107 2.270 2.104 2.226 27,210,946 +0.12(+5.55%)
May 07, 2003 2.148 2.151 2.089 2.109 12,946,059 -0.04(-1.89%)
May 06, 2003 2.140 2.177 2.138 2.150 18,029,382 +0.01(+0.55%)
May 05, 2003 2.107 2.153 2.082 2.138 18,036,560 +0.03(+1.18%)
May 02, 2003 2.050 2.116 2.049 2.113 14,692,834 +0.05(+2.49%)
May 01, 2003 2.093 2.099 2.045 2.062 18,197,152 -0.05(-2.35%)
Apr 30, 2003 2.087 2.127 2.056 2.112 12,917,349 +0.02(+1.15%)
Apr 29, 2003 2.073 2.110 2.042 2.088 10,069,755 +0.02(+0.89%)
Apr 28, 2003 2.043 2.098 2.037 2.069 12,638,332 +0.03(+1.45%)
Apr 25, 2003 2.050 2.059 2.025 2.040 10,257,262 -0.02(-0.81%)
Apr 24, 2003 2.059 2.073 2.039 2.056 7,821,465 -0.02(-0.75%)
Apr 23, 2003 2.104 2.107 2.039 2.072 8,680,050 -0.04(-1.90%)
Apr 22, 2003 2.015 2.127 1.995 2.112 14,415,611 +0.09(+4.38%)
Apr 21, 2003 2.051 2.052 2.007 2.024 12,811,484 -0.04(-1.71%)
Apr 17, 2003 2.065 2.079 2.047 2.059 9,299,989 +0.00(+0.14%)
Apr 16, 2003 2.108 2.114 2.046 2.056 9,456,993 -0.03(-1.55%)
Apr 15, 2003 2.070 2.106 2.062 2.088 7,977,571 +0.00(+0.19%)
Apr 14, 2003 2.015 2.090 1.987 2.084 12,069,531 +0.00(+0.08%)
Apr 11, 2003 2.137 2.151 2.073 2.083 8,949,198 -0.04(-1.94%)
Apr 10, 2003 2.022 2.126 2.014 2.124 12,438,264 +0.08(+4.15%)
Apr 09, 2003 2.082 2.111 2.033 2.039 9,406,751 -0.05(-2.45%)
Apr 08, 2003 2.105 2.105 2.059 2.090 6,479,309 -0.02(-0.74%)
Apr 07, 2003 2.172 2.200 2.101 2.106 9,942,358 -0.00(-0.03%)
Apr 04, 2003 2.121 2.163 2.095 2.107 6,624,650 -0.01(-0.45%)
Apr 03, 2003 2.118 2.147 2.097 2.116 5,138,948 +0.02(+0.82%)
Apr 02, 2003 2.074 2.112 2.073 2.099 6,093,529 +0.06(+3.18%)
Apr 01, 2003 2.055 2.065 1.983 2.034 9,617,585 +0.02(+1.08%)
Mar 31, 2003 2.000 2.035 1.950 2.013 10,636,439 -0.02(-0.96%)
Mar 28, 2003 2.088 2.118 2.026 2.032 6,544,255 -0.06(-2.98%)
Mar 27, 2003 2.075 2.131 2.062 2.094 8,995,986 -0.00(-0.08%)
Mar 26, 2003 2.154 2.167 2.091 2.096 11,298,347 -0.06(-2.57%)
Mar 25, 2003 2.109 2.168 2.109 2.151 5,840,565 +0.04(+2.06%)
Mar 24, 2003 2.134 2.158 2.095 2.108 10,440,032 -0.07(-3.27%)
Mar 21, 2003 2.159 2.189 2.112 2.179 8,638,807 +0.06(+2.79%)
Mar 20, 2003 2.046 2.137 2.020 2.120 13,935,719 +0.10(+5.14%)
Mar 19, 2003 2.091 2.123 1.984 2.016 15,469,903 -0.07(-3.13%)
Mar 18, 2003 2.048 2.092 2.045 2.082 14,345,767 +0.02(+1.14%)
Mar 17, 2003 1.973 2.066 1.937 2.058 13,604,648 +0.05(+2.24%)
Mar 14, 2003 2.004 2.053 1.977 2.013 15,429,898 +0.02(+0.84%)
Mar 13, 2003 1.895 2.004 1.880 1.996 13,254,683 +0.13(+7.15%)
Mar 12, 2003 1.884 1.895 1.828 1.863 10,114,371 -0.03(-1.44%)
Mar 11, 2003 1.890 1.939 1.884 1.890 11,269,261 +0.01(+0.41%)
Mar 10, 2003 1.900 1.927 1.880 1.883 8,890,883 -0.02(-1.03%)
Mar 07, 2003 1.829 1.923 1.816 1.902 7,749,333 +0.06(+3.52%)
Mar 06, 2003 1.865 1.923 1.831 1.837 14,769,990 -0.03(-1.46%)
Mar 05, 2003 1.844 1.870 1.822 1.865 15,882,472 +0.01(+0.45%)
Mar 04, 2003 1.912 1.928 1.849 1.856 9,048,784 -0.06(-3.00%)
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.