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

Ross Stores (NQ: ROST )

153.08 +0.81 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
Jul 31, 2003 2.458 2.557 2.458 2.532 9,957,609 +0.10(+4.05%)
Jul 30, 2003 2.472 2.480 2.413 2.434 6,903,667 -0.04(-1.56%)
Jul 29, 2003 2.509 2.533 2.463 2.472 5,096,781 -0.03(-1.27%)
Jul 28, 2003 2.463 2.529 2.453 2.504 3,954,693 +0.04(+1.67%)
Jul 25, 2003 2.444 2.485 2.415 2.463 4,606,930 +0.02(+0.94%)
Jul 24, 2003 2.511 2.527 2.440 2.440 3,246,832 -0.06(-2.26%)
Jul 23, 2003 2.466 2.501 2.444 2.496 2,756,084 +0.03(+1.20%)
Jul 22, 2003 2.458 2.505 2.428 2.467 3,406,527 +0.02(+0.84%)
Jul 21, 2003 2.486 2.500 2.430 2.446 3,165,190 -0.05(-1.94%)
Jul 18, 2003 2.457 2.505 2.413 2.495 5,572,278 +0.05(+1.87%)
Jul 17, 2003 2.479 2.486 2.435 2.449 4,617,696 -0.04(-1.63%)
Jul 16, 2003 2.544 2.566 2.477 2.490 8,354,379 +0.01(+0.27%)
Jul 15, 2003 2.464 2.500 2.453 2.483 6,200,292 +0.03(+1.37%)
Jul 14, 2003 2.424 2.508 2.422 2.449 7,753,280 +0.05(+2.28%)
Jul 11, 2003 2.391 2.413 2.370 2.395 9,059,549 +0.00(+0.16%)
Jul 10, 2003 2.438 2.438 2.372 2.391 7,855,557 -0.07(-2.85%)
Jul 09, 2003 2.513 2.532 2.442 2.461 7,972,188 -0.06(-2.43%)
Jul 08, 2003 2.458 2.526 2.442 2.522 5,818,100 +0.07(+2.86%)
Jul 07, 2003 2.377 2.456 2.370 2.452 7,607,940 +0.08(+3.26%)
Jul 03, 2003 2.387 2.404 2.359 2.375 7,847,482 -0.01(-0.61%)
Jul 02, 2003 2.395 2.416 2.361 2.389 9,785,354 -0.01(-0.33%)
Jul 01, 2003 2.371 2.398 2.325 2.397 10,243,804 +0.00(+0.12%)
Jun 30, 2003 2.393 2.410 2.380 2.394 5,862,061 -0.00(-0.07%)
Jun 27, 2003 2.386 2.405 2.378 2.396 12,024,672 +0.01(+0.37%)
Jun 26, 2003 2.374 2.402 2.372 2.387 8,959,067 -0.00(-0.07%)
Jun 25, 2003 2.394 2.410 2.358 2.389 12,590,782 -0.00(-0.02%)
Jun 24, 2003 2.386 2.419 2.371 2.389 20,340,474 -0.01(-0.26%)
Jun 23, 2003 2.357 2.395 2.355 2.395 13,111,136 +0.03(+1.46%)
Jun 20, 2003 2.316 2.372 2.284 2.361 11,249,524 +0.05(+2.34%)
Jun 19, 2003 2.327 2.348 2.297 2.307 12,323,428 -0.02(-0.98%)
Jun 18, 2003 2.316 2.354 2.308 2.330 10,279,691 +0.01(+0.43%)
Jun 17, 2003 2.334 2.345 2.254 2.320 10,477,067 +0.01(+0.48%)
Jun 16, 2003 2.294 2.317 2.284 2.308 11,664,013 +0.01(+0.63%)
Jun 13, 2003 2.341 2.342 2.282 2.294 7,405,181 -0.03(-1.20%)
Jun 12, 2003 2.336 2.349 2.282 2.322 11,682,853 -0.02(-0.86%)
Jun 11, 2003 2.362 2.362 2.316 2.342 8,901,649 -0.02(-0.90%)
Jun 10, 2003 2.336 2.363 2.318 2.363 5,828,866 +0.04(+1.75%)
Jun 09, 2003 2.377 2.379 2.321 2.322 7,330,717 -0.06(-2.53%)
Jun 06, 2003 2.473 2.482 2.379 2.383 7,935,404 -0.07(-2.89%)
Jun 05, 2003 2.384 2.469 2.355 2.453 10,434,003 +0.07(+3.09%)
Jun 04, 2003 2.338 2.399 2.332 2.380 9,750,365 +0.04(+1.89%)
Jun 03, 2003 2.368 2.384 2.324 2.336 8,272,737 -0.03(-1.13%)
Jun 02, 2003 2.349 2.419 2.341 2.362 7,352,249 +0.01(+0.40%)
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%)
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.