Ross Stores (NQ: ROST )

153.86 +3.13 (+2.08%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.313 6.347 6.233 6.284 5,110,145 -0.05(-0.77%)
May 27, 2005 6.242 6.358 6.200 6.333 3,409,528 +0.11(+1.75%)
May 26, 2005 6.188 6.249 6.175 6.224 3,046,661 +0.04(+0.58%)
May 25, 2005 6.220 6.264 6.179 6.188 7,326,199 -0.04(-0.72%)
May 24, 2005 6.284 6.286 6.188 6.233 3,593,585 -0.03(-0.53%)
May 23, 2005 6.126 6.293 6.126 6.266 3,703,869 +0.09(+1.48%)
May 20, 2005 6.137 6.200 6.108 6.175 5,628,489 +0.00(+0.04%)
May 19, 2005 6.090 6.211 6.086 6.173 4,476,483 +0.03(+0.54%)
May 18, 2005 6.148 6.164 5.961 6.139 6,886,172 +0.18(+2.99%)
May 17, 2005 5.740 5.963 5.731 5.961 4,483,037 +0.17(+2.93%)
May 16, 2005 5.667 5.838 5.604 5.792 4,601,624 +0.12(+2.20%)
May 13, 2005 5.778 5.789 5.573 5.667 6,563,813 -0.09(-1.55%)
May 12, 2005 5.756 5.852 5.682 5.756 6,052,251 -0.01(-0.12%)
May 11, 2005 5.825 5.905 5.647 5.763 6,214,135 -0.08(-1.37%)
May 10, 2005 5.789 5.843 5.727 5.843 4,245,437 +0.00(+0.00%)
May 09, 2005 5.874 5.890 5.774 5.843 5,279,686 -0.02(-0.30%)
May 06, 2005 5.988 6.066 5.801 5.861 8,910,881 -0.04(-0.64%)
May 05, 2005 5.796 6.003 5.691 5.899 13,774,229 -0.17(-2.83%)
May 04, 2005 6.019 6.133 5.992 6.070 4,461,106 +0.05(+0.85%)
May 03, 2005 5.957 6.115 5.957 6.019 10,958,094 +0.04(+0.60%)
May 02, 2005 5.990 6.081 5.894 5.983 3,617,068 +0.03(+0.45%)
Apr 29, 2005 5.954 6.019 5.814 5.957 5,126,720 -0.02(-0.34%)
Apr 28, 2005 6.064 6.122 5.961 5.977 3,234,904 -0.15(-2.40%)
Apr 27, 2005 6.077 6.200 6.041 6.124 2,908,848 +0.06(+0.96%)
Apr 26, 2005 6.041 6.215 6.019 6.066 3,974,179 -0.03(-0.44%)
Apr 25, 2005 6.095 6.195 6.026 6.093 6,533,170 +0.01(+0.18%)
Apr 22, 2005 6.224 6.253 6.021 6.081 4,370,156 -0.22(-3.43%)
Apr 21, 2005 6.072 6.327 6.072 6.298 6,124,706 +0.24(+3.97%)
Apr 20, 2005 6.124 6.177 6.019 6.057 5,704,318 -0.10(-1.70%)
Apr 19, 2005 6.182 6.217 6.097 6.162 3,896,732 -0.00(-0.07%)
Apr 18, 2005 6.130 6.253 6.130 6.166 4,896,952 +0.02(+0.40%)
Apr 15, 2005 6.182 6.360 6.108 6.142 8,782,999 -0.09(-1.43%)
Apr 14, 2005 6.414 6.529 6.215 6.231 6,463,371 -0.16(-2.58%)
Apr 13, 2005 6.460 6.487 6.382 6.396 4,906,484 -0.05(-0.73%)
Apr 12, 2005 6.246 6.460 6.242 6.443 6,000,157 +0.16(+2.59%)
Apr 11, 2005 6.327 6.365 6.211 6.280 3,838,569 -0.06(-0.98%)
Apr 08, 2005 6.498 6.498 6.333 6.342 2,562,207 -0.12(-1.83%)
Apr 07, 2005 6.356 6.498 6.249 6.460 5,054,799 +0.09(+1.47%)
Apr 06, 2005 6.447 6.474 6.304 6.367 2,944,735 -0.04(-0.66%)
Apr 05, 2005 6.309 6.440 6.291 6.409 2,286,598 +0.09(+1.41%)
Apr 04, 2005 6.258 6.349 6.206 6.320 4,237,425 +0.06(+0.89%)
Apr 01, 2005 6.538 6.563 6.235 6.264 7,895,516 -0.23(-3.57%)
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%)
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.