Ross Stores (NQ: ROST )

153.76 +3.03 (+2.01%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.485 6.687 6.473 6.679 6,003,846 +0.18(+2.71%)
Mar 28, 2008 6.509 6.652 6.424 6.502 6,184,481 -0.17(-2.51%)
Mar 27, 2008 6.721 6.786 6.645 6.670 7,994,938 -0.02(-0.37%)
Mar 26, 2008 6.797 6.879 6.670 6.694 8,753,036 -0.14(-2.12%)
Mar 25, 2008 6.814 6.879 6.759 6.839 12,814,263 +0.03(+0.43%)
Mar 24, 2008 6.868 6.921 6.728 6.810 17,761,802 -0.10(-1.39%)
Mar 21, 2008 6.201 6.933 6.197 6.906 23,930,420 +0.00(+0.00%)
Mar 20, 2008 6.201 6.933 6.197 6.906 23,930,420 +0.69(+11.16%)
Mar 19, 2008 6.302 6.411 6.137 6.213 10,140,986 -0.09(-1.48%)
Mar 18, 2008 6.148 6.344 6.148 6.306 10,262,705 +0.19(+3.02%)
Mar 17, 2008 6.130 6.242 5.981 6.121 10,694,754 -0.15(-2.45%)
Mar 14, 2008 6.482 6.482 6.137 6.275 13,563,501 -0.17(-2.60%)
Mar 13, 2008 6.264 6.494 6.148 6.442 8,997,672 +0.10(+1.65%)
Mar 12, 2008 6.373 6.494 6.279 6.337 11,441,951 -0.04(-0.56%)
Mar 11, 2008 6.103 6.380 6.088 6.373 15,264,082 +0.30(+4.88%)
Mar 10, 2008 6.166 6.262 6.034 6.077 9,440,098 -0.11(-1.73%)
Mar 07, 2008 6.326 6.487 6.175 6.184 12,071,193 -0.23(-3.65%)
Mar 06, 2008 6.612 6.658 6.386 6.418 17,302,954 -0.05(-0.76%)
Mar 05, 2008 6.442 6.572 6.362 6.467 10,304,627 +0.05(+0.83%)
Mar 04, 2008 6.215 6.422 6.206 6.413 10,241,598 +0.12(+1.95%)
Mar 03, 2008 6.219 6.297 6.074 6.291 10,888,860 +0.08(+1.33%)
Feb 29, 2008 6.242 6.398 6.181 6.208 6,889,235 -0.11(-1.76%)
Feb 28, 2008 6.456 6.502 6.284 6.320 7,478,609 -0.18(-2.81%)
Feb 27, 2008 6.509 6.645 6.456 6.502 7,964,567 -0.06(-0.95%)
Feb 26, 2008 6.442 6.632 6.369 6.565 5,954,800 +0.11(+1.69%)
Feb 25, 2008 6.320 6.498 6.251 6.456 6,369,996 +0.14(+2.26%)
Feb 22, 2008 6.266 6.335 6.146 6.313 5,097,893 +0.08(+1.22%)
Feb 21, 2008 6.337 6.429 6.215 6.237 7,187,408 -0.07(-1.17%)
Feb 20, 2008 6.003 6.355 6.003 6.311 10,631,945 +0.23(+3.78%)
Feb 19, 2008 6.195 6.195 6.041 6.081 6,059,047 -0.05(-0.87%)
Feb 18, 2008 5.999 6.184 5.972 6.135 13,355,905 +0.00(+0.00%)
Feb 15, 2008 5.999 6.184 5.972 6.135 13,355,905 +0.00(+0.00%)
Feb 14, 2008 6.284 6.284 6.070 6.135 7,702,355 -0.13(-2.03%)
Feb 13, 2008 6.351 6.402 6.168 6.262 6,835,250 -0.02(-0.39%)
Feb 12, 2008 6.271 6.384 6.242 6.286 7,775,903 +0.06(+0.97%)
Feb 11, 2008 6.155 6.266 6.099 6.226 9,810,657 +0.09(+1.45%)
Feb 08, 2008 6.246 6.251 6.094 6.137 10,625,221 -0.09(-1.50%)
Feb 07, 2008 6.193 6.353 6.132 6.230 18,170,498 +0.19(+3.17%)
Feb 06, 2008 6.179 6.302 6.028 6.039 9,446,890 -0.10(-1.56%)
Feb 05, 2008 6.217 6.331 6.123 6.135 12,535,039 -0.14(-2.27%)
Feb 04, 2008 6.654 6.654 6.186 6.277 9,357,106 -0.39(-5.79%)
Feb 01, 2008 6.482 6.665 6.384 6.663 10,587,493 +0.16(+2.54%)
Jan 31, 2008 6.197 6.596 6.130 6.498 12,166,139 +0.21(+3.30%)
Jan 30, 2008 6.384 6.476 6.264 6.291 10,589,987 -0.12(-1.84%)
Jan 29, 2008 6.275 6.418 6.052 6.409 9,941,694 +0.14(+2.17%)
Jan 28, 2008 5.883 6.273 5.834 6.273 8,726,739 +0.38(+6.43%)
Jan 25, 2008 6.295 6.295 5.838 5.894 12,179,539 -0.35(-5.67%)
Jan 24, 2008 6.126 6.304 5.996 6.248 16,008,147 +0.13(+2.11%)
Jan 23, 2008 5.771 6.186 5.720 6.119 18,251,214 +0.21(+3.47%)
Jan 22, 2008 5.497 5.938 5.410 5.914 14,114,134 +0.33(+5.99%)
Jan 21, 2008 5.733 5.836 5.564 5.580 13,281,213 +0.00(+0.00%)
Jan 18, 2008 5.733 5.836 5.564 5.580 13,281,213 -0.01(-0.20%)
Jan 17, 2008 5.528 5.727 5.508 5.591 12,348,079 +0.07(+1.33%)
Jan 16, 2008 5.308 5.617 5.285 5.517 11,298,991 +0.18(+3.34%)
Jan 15, 2008 5.419 5.448 5.290 5.339 7,887,897 -0.14(-2.52%)
Jan 14, 2008 5.457 5.542 5.437 5.477 9,645,468 +0.05(+0.86%)
Jan 11, 2008 5.444 5.468 5.288 5.430 15,042,342 -0.05(-0.85%)
Jan 10, 2008 4.971 5.609 4.971 5.477 20,277,768 +0.55(+11.23%)
Jan 09, 2008 4.793 4.935 4.732 4.924 10,370,854 +0.14(+2.84%)
Jan 08, 2008 5.089 5.100 4.788 4.788 10,217,777 -0.27(-5.42%)
Jan 07, 2008 5.149 5.214 4.993 5.062 12,437,221 -0.10(-1.86%)
Jan 04, 2008 5.357 5.370 5.107 5.158 11,609,747 -0.25(-4.66%)
Jan 03, 2008 5.573 5.575 5.395 5.410 4,656,522 -0.16(-2.96%)
Jan 02, 2008 5.678 5.733 5.566 5.575 6,642,683 -0.12(-2.19%)
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.