Ross Stores (NQ: ROST )

154.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.01 35.18 34.83 35.14 0 +0.09(+0.25%)
Oct 30, 2013 34.82 35.32 34.82 35.05 3,895,342 +0.18(+0.52%)
Oct 29, 2013 34.74 35.05 34.71 34.87 4,221,982 +0.29(+0.83%)
Oct 28, 2013 34.52 34.72 34.42 34.58 0 +0.12(+0.34%)
Oct 25, 2013 34.31 34.48 34.11 34.46 0 +0.26(+0.76%)
Oct 24, 2013 34.40 34.51 34.10 34.21 2,476,376 -0.17(-0.50%)
Oct 23, 2013 33.86 34.40 33.74 34.38 2,906,884 +0.44(+1.30%)
Oct 22, 2013 34.34 34.34 33.77 33.94 3,581,559 +0.10(+0.28%)
Oct 21, 2013 33.22 33.98 33.22 33.84 2,177,278 +0.09(+0.27%)
Oct 18, 2013 33.71 33.86 33.46 33.75 2,251,887 +0.26(+0.79%)
Oct 17, 2013 33.41 33.51 33.17 33.49 3,450,022 -0.06(-0.19%)
Oct 16, 2013 33.21 33.58 33.02 33.55 2,128,751 +0.62(+1.89%)
Oct 15, 2013 33.01 33.08 32.86 32.93 2,398,426 -0.22(-0.67%)
Oct 14, 2013 32.81 33.22 32.79 33.15 2,458,862 +0.10(+0.32%)
Oct 11, 2013 32.52 33.05 32.44 33.05 0 +0.18(+0.54%)
Oct 10, 2013 32.54 32.96 32.52 32.87 3,241,999 +0.50(+1.53%)
Oct 09, 2013 32.61 32.65 32.34 32.38 2,572,070 -0.08(-0.25%)
Oct 08, 2013 32.38 33.06 31.41 32.46 2,626,897 -0.44(-1.33%)
Oct 07, 2013 33.20 33.20 32.85 32.89 2,401,906 -0.49(-1.46%)
Oct 04, 2013 33.13 33.47 33.06 33.38 0 +0.15(+0.44%)
Oct 03, 2013 33.35 33.57 33.03 33.23 2,673,465 -0.39(-1.15%)
Oct 02, 2013 33.19 33.64 33.02 33.62 3,274,837 +0.12(+0.37%)
Oct 01, 2013 33.16 33.59 33.08 33.50 2,755,455 +0.43(+1.29%)
Sep 30, 2013 32.67 33.16 32.58 33.07 3,005,587 +0.11(+0.34%)
Sep 27, 2013 32.73 33.01 32.66 32.96 0 +0.09(+0.26%)
Sep 26, 2013 32.60 33.07 32.59 32.87 2,043,080 +0.28(+0.86%)
Sep 25, 2013 32.90 32.90 32.54 32.59 3,173,223 +0.06(+0.18%)
Sep 24, 2013 32.68 32.73 32.31 32.53 1,871,033 -0.03(-0.08%)
Sep 23, 2013 32.43 32.64 32.40 32.56 2,537,381 +0.04(+0.13%)
Sep 20, 2013 32.93 33.01 32.43 32.52 0 -0.35(-1.05%)
Sep 19, 2013 32.80 33.09 32.79 32.86 2,564,981 +0.05(+0.17%)
Sep 18, 2013 32.39 32.95 32.26 32.81 2,874,222 +0.48(+1.48%)
Sep 17, 2013 32.19 32.52 32.19 32.33 0 +0.13(+0.39%)
Sep 16, 2013 32.21 32.27 31.87 32.20 0 +0.34(+1.05%)
Sep 13, 2013 32.12 32.12 31.66 31.87 0 -0.10(-0.31%)
Sep 12, 2013 32.10 32.16 31.87 31.97 3,055,947 -0.13(-0.41%)
Sep 11, 2013 31.80 32.14 31.76 32.10 3,524,811 +0.36(+1.13%)
Sep 10, 2013 31.63 31.77 31.46 31.74 2,258,682 +0.35(+1.13%)
Sep 09, 2013 31.28 31.44 31.22 31.38 1,618,597 +0.15(+0.48%)
Sep 06, 2013 31.51 31.68 31.20 31.23 0 -0.36(-1.15%)
Sep 05, 2013 31.43 31.71 31.34 31.60 2,941,899 +0.21(+0.68%)
Sep 04, 2013 31.02 31.59 30.90 31.38 3,449,969 +0.47(+1.51%)
Sep 03, 2013 30.97 31.32 30.54 30.92 3,932,671 +0.40(+1.32%)
Aug 30, 2013 30.82 30.84 30.43 30.52 0 -0.24(-0.78%)
Aug 29, 2013 30.54 30.85 30.51 30.76 2,111,958 +0.01(+0.03%)
Aug 28, 2013 30.86 31.00 30.67 30.75 2,543,927 +0.02(+0.06%)
Aug 27, 2013 31.07 31.12 30.73 30.73 3,787,315 -0.60(-1.93%)
Aug 26, 2013 31.76 31.76 31.29 31.33 4,140,835 -0.36(-1.14%)
Aug 23, 2013 32.11 32.15 31.39 31.70 0 +0.61(+1.96%)
Aug 22, 2013 30.59 31.84 30.54 31.09 5,249,119 +0.44(+1.42%)
Aug 21, 2013 30.42 30.82 30.18 30.65 5,859,833 +0.08(+0.27%)
Aug 20, 2013 30.08 30.72 30.06 30.57 7,017,680 +1.00(+3.38%)
Aug 19, 2013 29.79 29.99 29.54 29.57 4,685,771 +0.19(+0.65%)
Aug 16, 2013 29.38 29.68 29.34 29.38 0 -0.06(-0.20%)
Aug 15, 2013 29.94 29.94 29.33 29.44 4,808,676 -0.79(-2.63%)
Aug 14, 2013 30.57 30.57 30.08 30.23 3,450,763 -0.55(-1.78%)
Aug 13, 2013 30.74 30.95 30.61 30.78 2,692,452 +0.06(+0.19%)
Aug 12, 2013 30.28 30.79 30.26 30.72 2,496,723 +0.32(+1.06%)
Aug 09, 2013 30.34 30.48 30.17 30.40 1,886,366 -0.05(-0.18%)
Aug 08, 2013 30.65 30.65 30.35 30.46 3,086,397 +0.11(+0.37%)
Aug 07, 2013 30.71 30.73 30.27 30.34 4,019,237 -0.39(-1.28%)
Aug 06, 2013 31.05 31.07 30.55 30.74 5,000,798 -0.48(-1.54%)
Aug 05, 2013 31.15 31.39 31.09 31.22 1,643,818 -0.05(-0.17%)
Aug 02, 2013 31.26 31.39 31.05 31.27 3,167,509 -0.12(-0.39%)
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.