Ross Stores (NQ: ROST )

150.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.768 4.860 4.670 4.715 4,825,390 -0.04(-0.94%)
Aug 30, 2004 4.737 4.817 4.722 4.759 6,164,854 +0.02(+0.47%)
Aug 27, 2004 4.835 4.866 4.726 4.737 9,050,578 -0.12(-2.43%)
Aug 26, 2004 4.898 4.938 4.837 4.855 5,264,999 -0.06(-1.18%)
Aug 25, 2004 4.911 4.953 4.882 4.913 4,376,360 -0.01(-0.18%)
Aug 24, 2004 4.909 4.933 4.860 4.922 6,372,547 +0.07(+1.52%)
Aug 23, 2004 4.973 5.011 4.831 4.849 11,764,047 -0.15(-2.95%)
Aug 20, 2004 5.069 5.098 4.967 4.996 7,477,403 -0.10(-2.01%)
Aug 19, 2004 4.875 5.172 4.815 5.098 13,777,728 +0.13(+2.69%)
Aug 18, 2004 5.172 5.493 4.873 4.965 34,618,820 -0.41(-7.67%)
Aug 17, 2004 5.312 5.513 5.310 5.377 7,397,107 +0.07(+1.26%)
Aug 16, 2004 5.254 5.370 5.205 5.310 5,121,902 +0.12(+2.36%)
Aug 13, 2004 5.147 5.228 5.130 5.187 4,307,727 +0.05(+0.95%)
Aug 12, 2004 5.194 5.272 5.125 5.138 4,119,771 -0.10(-1.91%)
Aug 11, 2004 5.096 5.261 5.049 5.239 6,636,313 +0.08(+1.47%)
Aug 10, 2004 5.022 5.165 5.016 5.163 5,614,893 +0.13(+2.61%)
Aug 09, 2004 4.944 5.118 4.904 5.031 4,307,727 +0.04(+0.76%)
Aug 06, 2004 5.083 5.101 4.909 4.994 6,302,120 -0.11(-2.18%)
Aug 05, 2004 4.960 5.337 4.960 5.105 13,449,815 +0.09(+1.87%)
Aug 04, 2004 4.922 5.132 4.900 5.011 8,241,785 +0.04(+0.76%)
Aug 03, 2004 5.080 5.080 4.949 4.973 7,338,342 -0.10(-2.06%)
Aug 02, 2004 5.136 5.165 5.058 5.078 8,124,706 -0.08(-1.60%)
Jul 30, 2004 5.179 5.221 5.127 5.161 5,961,198 -0.03(-0.52%)
Jul 29, 2004 5.125 5.237 5.094 5.187 7,263,878 +0.11(+2.11%)
Jul 28, 2004 5.241 5.248 5.058 5.080 10,793,317 -0.12(-2.40%)
Jul 27, 2004 5.085 5.250 5.065 5.205 8,192,890 +0.14(+2.82%)
Jul 26, 2004 5.040 5.121 5.020 5.063 4,001,794 +0.03(+0.62%)
Jul 23, 2004 5.069 5.105 5.020 5.031 4,915,554 -0.04(-0.88%)
Jul 22, 2004 5.054 5.107 4.976 5.076 5,517,102 +0.04(+0.71%)
Jul 21, 2004 5.150 5.190 5.038 5.040 5,358,753 -0.14(-2.71%)
Jul 20, 2004 5.125 5.239 5.069 5.181 8,715,488 +0.10(+2.02%)
Jul 19, 2004 5.172 5.172 5.038 5.078 4,179,881 -0.00(-0.04%)
Jul 16, 2004 5.283 5.292 4.998 5.080 16,658,069 -0.23(-4.36%)
Jul 15, 2004 5.310 5.413 5.248 5.312 5,562,409 -0.04(-0.75%)
Jul 14, 2004 5.549 5.578 5.252 5.352 12,356,623 -0.22(-3.88%)
Jul 13, 2004 5.486 5.602 5.435 5.569 6,977,683 +0.14(+2.55%)
Jul 12, 2004 5.464 5.473 5.348 5.430 4,279,466 -0.01(-0.16%)
Jul 09, 2004 5.406 5.457 5.303 5.439 6,740,832 +0.00(+0.00%)
Jul 08, 2004 5.376 5.451 5.232 5.439 17,345,296 -0.27(-4.80%)
Jul 07, 2004 5.760 5.801 5.685 5.714 8,045,755 -0.03(-0.47%)
Jul 06, 2004 5.832 5.894 5.740 5.740 6,415,162 -0.05(-0.89%)
Jul 02, 2004 5.974 5.992 5.751 5.792 8,102,725 -0.17(-2.84%)
Jul 01, 2004 6.039 6.039 5.865 5.961 7,332,062 -0.00(-0.07%)
Jun 30, 2004 6.026 6.039 5.963 5.965 10,876,304 -0.08(-1.40%)
Jun 29, 2004 6.179 6.184 5.939 6.050 7,581,025 -0.14(-2.34%)
Jun 28, 2004 6.282 6.284 6.175 6.195 5,190,535 -0.04(-0.68%)
Jun 25, 2004 6.208 6.291 6.177 6.237 4,859,482 +0.05(+0.79%)
Jun 24, 2004 6.119 6.208 6.095 6.188 4,357,519 +0.08(+1.39%)
Jun 23, 2004 6.015 6.106 6.008 6.104 2,888,864 +0.06(+1.07%)
Jun 22, 2004 6.090 6.130 5.974 6.039 5,236,290 -0.02(-0.37%)
Jun 21, 2004 5.979 6.108 5.948 6.061 4,619,491 +0.06(+1.00%)
Jun 18, 2004 5.972 6.173 5.919 6.001 6,834,137 -0.03(-0.52%)
Jun 17, 2004 5.919 6.070 5.910 6.032 7,181,788 +0.09(+1.54%)
Jun 16, 2004 5.872 5.968 5.854 5.941 3,566,222 +0.01(+0.11%)
Jun 15, 2004 5.876 5.952 5.876 5.934 7,409,218 +0.11(+1.95%)
Jun 14, 2004 5.829 5.856 5.754 5.821 6,922,059 -0.03(-0.46%)
Jun 10, 2004 5.740 5.879 5.740 5.847 8,262,869 +0.16(+2.78%)
Jun 09, 2004 5.687 5.738 5.640 5.689 4,579,118 +0.00(+0.00%)
Jun 08, 2004 5.667 5.725 5.627 5.689 5,986,767 +0.01(+0.12%)
Jun 07, 2004 5.573 5.720 5.573 5.682 9,483,010 +0.12(+2.25%)
Jun 04, 2004 5.667 5.731 5.558 5.558 7,068,745 -0.01(-0.16%)
Jun 03, 2004 5.638 5.667 5.531 5.566 7,750,140 -0.08(-1.50%)
Jun 02, 2004 5.751 5.763 5.611 5.651 5,514,411 -0.05(-0.86%)
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.