Ross Stores (NQ: ROST )

146.76 -0.43 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.93 17.19 16.78 16.94 6,872,864 +0.07(+0.43%)
Aug 30, 2011 16.58 16.95 16.58 16.87 6,175,792 +0.21(+1.23%)
Aug 29, 2011 16.35 16.66 16.14 16.66 4,785,917 +0.41(+2.53%)
Aug 26, 2011 15.72 16.31 15.54 16.25 5,127,230 +0.42(+2.63%)
Aug 25, 2011 16.36 16.49 15.81 15.83 4,765,340 -0.48(-2.92%)
Aug 24, 2011 16.26 16.43 15.99 16.31 5,516,742 +0.06(+0.37%)
Aug 23, 2011 15.67 16.44 15.63 16.25 6,742,680 +0.61(+3.89%)
Aug 22, 2011 15.80 15.84 15.54 15.64 9,857,508 +0.19(+1.23%)
Aug 19, 2011 15.45 15.69 15.28 15.45 11,129,617 -0.18(-1.14%)
Aug 18, 2011 14.90 15.97 14.78 15.63 19,025,340 -0.21(-1.34%)
Aug 17, 2011 16.09 16.21 15.61 15.84 10,919,666 -0.26(-1.63%)
Aug 16, 2011 15.76 16.19 15.55 16.10 11,042,214 +0.21(+1.33%)
Aug 15, 2011 15.85 15.93 15.53 15.89 5,198,013 +0.08(+0.49%)
Aug 12, 2011 15.77 16.03 15.32 15.81 6,720,303 +0.13(+0.86%)
Aug 11, 2011 15.36 15.88 15.25 15.68 7,456,101 +0.57(+3.77%)
Aug 10, 2011 15.29 15.62 15.08 15.11 9,872,714 -0.55(-3.52%)
Aug 09, 2011 15.62 15.76 14.84 15.66 13,704,634 +0.28(+1.79%)
Aug 08, 2011 15.97 16.72 15.23 15.39 9,877,165 -0.84(-5.19%)
Aug 05, 2011 16.64 16.84 15.92 16.23 9,796,420 -0.20(-1.22%)
Aug 04, 2011 16.74 17.05 16.40 16.43 12,149,167 -0.38(-2.28%)
Aug 03, 2011 16.35 16.85 16.28 16.81 8,737,434 +0.47(+2.90%)
Aug 02, 2011 16.69 16.83 16.34 16.34 5,324,957 -0.50(-2.95%)
Aug 01, 2011 16.79 16.98 16.55 16.84 7,828,996 +0.12(+0.71%)
Jul 29, 2011 16.63 16.90 16.55 16.72 6,101,460 -0.08(-0.49%)
Jul 28, 2011 16.70 17.03 16.70 16.80 4,656,788 +0.18(+1.06%)
Jul 27, 2011 17.08 17.09 16.59 16.62 5,656,295 -0.50(-2.90%)
Jul 26, 2011 17.02 17.20 16.83 17.12 5,812,233 +0.20(+1.19%)
Jul 25, 2011 17.11 17.18 16.82 16.92 6,658,399 -0.33(-1.89%)
Jul 22, 2011 17.20 17.29 16.99 17.24 3,307,106 +0.08(+0.44%)
Jul 21, 2011 17.13 17.47 17.13 17.17 3,504,606 +0.13(+0.76%)
Jul 20, 2011 17.11 17.19 16.99 17.04 3,765,148 -0.11(-0.64%)
Jul 19, 2011 17.17 17.29 17.13 17.15 3,935,472 +0.12(+0.69%)
Jul 18, 2011 17.06 17.14 16.99 17.03 3,311,126 -0.10(-0.61%)
Jul 15, 2011 17.18 17.21 16.97 17.14 5,110,216 -0.02(-0.13%)
Jul 14, 2011 17.38 17.47 17.09 17.16 4,525,565 -0.17(-0.96%)
Jul 13, 2011 17.52 17.65 17.27 17.32 4,040,769 -0.07(-0.38%)
Jul 12, 2011 17.47 17.57 17.34 17.39 5,838,372 -0.03(-0.19%)
Jul 11, 2011 17.56 17.69 17.34 17.42 6,624,365 -0.24(-1.39%)
Jul 08, 2011 17.81 17.91 17.49 17.67 7,845,938 -0.26(-1.46%)
Jul 07, 2011 17.92 17.99 17.69 17.93 11,204,434 +0.04(+0.25%)
Jul 06, 2011 17.90 18.01 17.78 17.89 5,736,963 -0.03(-0.16%)
Jul 05, 2011 17.93 18.03 17.83 17.92 4,301,537 -0.02(-0.09%)
Jul 01, 2011 17.73 17.95 17.60 17.93 3,726,464 +0.25(+1.44%)
Jun 30, 2011 17.60 17.76 17.56 17.68 4,273,006 +0.17(+0.98%)
Jun 29, 2011 17.72 17.76 17.45 17.50 4,710,642 -0.21(-1.21%)
Jun 28, 2011 17.30 17.75 17.30 17.72 5,318,440 +0.47(+2.72%)
Jun 27, 2011 17.10 17.29 17.01 17.25 3,891,997 +0.13(+0.75%)
Jun 24, 2011 17.42 17.51 17.05 17.12 9,155,536 -0.33(-1.88%)
Jun 23, 2011 17.08 17.49 17.05 17.45 7,004,971 +0.18(+1.07%)
Jun 22, 2011 17.17 17.37 17.07 17.27 5,528,059 +0.00(+0.02%)
Jun 21, 2011 16.84 17.28 16.63 17.26 6,166,219 +0.47(+2.80%)
Jun 20, 2011 16.74 16.89 16.47 16.79 4,814,371 +0.20(+1.23%)
Jun 17, 2011 16.74 16.94 16.58 16.59 6,150,320 +0.02(+0.13%)
Jun 16, 2011 16.68 16.72 16.43 16.57 5,386,471 -0.11(-0.66%)
Jun 15, 2011 16.77 16.90 16.59 16.68 5,605,623 -0.26(-1.54%)
Jun 14, 2011 17.01 17.10 16.90 16.94 4,594,907 +0.07(+0.42%)
Jun 13, 2011 16.82 16.95 16.73 16.87 5,821,883 +0.05(+0.29%)
Jun 10, 2011 17.05 17.06 16.81 16.82 4,498,779 -0.32(-1.87%)
Jun 09, 2011 17.07 17.28 16.99 17.14 3,803,383 +0.01(+0.08%)
Jun 08, 2011 17.16 17.24 16.95 17.13 4,906,275 -0.13(-0.77%)
Jun 07, 2011 17.19 17.46 17.19 17.26 2,532,022 +0.06(+0.37%)
Jun 06, 2011 17.38 17.51 17.18 17.19 4,559,790 -0.26(-1.49%)
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.