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

Ross Stores (NQ: ROST )

133.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 27, 2015 47.89 48.58 47.31 48.39 9,597,401 +3.09(+6.82%)
Feb 26, 2015 44.91 45.59 44.84 45.30 3,448,774 +0.27(+0.60%)
Feb 25, 2015 44.35 45.13 44.29 45.03 5,478,086 +0.18(+0.40%)
Feb 24, 2015 45.27 45.71 44.82 44.85 3,237,294 -0.35(-0.77%)
Feb 23, 2015 44.88 45.21 44.68 45.20 2,801,899 +0.42(+0.93%)
Feb 20, 2015 44.42 44.82 44.13 44.78 2,254,675 +0.46(+1.03%)
Feb 19, 2015 44.21 44.51 43.92 44.32 1,803,197 +0.10(+0.23%)
Feb 18, 2015 44.31 44.45 43.86 44.22 1,606,339 -0.07(-0.15%)
Feb 17, 2015 43.77 44.48 43.74 44.29 2,504,646 +0.31(+0.70%)
Feb 13, 2015 43.75 43.98 43.98 43.98 3,263,405 +0.23(+0.53%)
Feb 12, 2015 43.45 43.78 43.20 43.75 1,806,847 +0.39(+0.90%)
Feb 11, 2015 43.76 43.98 43.30 43.36 1,608,582 -0.24(-0.55%)
Feb 10, 2015 43.62 43.76 43.37 43.60 1,529,888 +0.33(+0.76%)
Feb 09, 2015 43.22 43.54 43.00 43.27 1,502,819 -0.16(-0.38%)
Feb 06, 2015 43.62 43.74 43.27 43.44 1,766,979 +0.02(+0.05%)
Feb 05, 2015 43.16 43.83 43.12 43.41 2,234,977 +0.09(+0.20%)
Feb 04, 2015 42.92 43.61 42.89 43.33 3,616,189 +0.07(+0.16%)
Feb 03, 2015 42.25 43.27 42.05 43.26 2,974,468 +1.25(+2.98%)
Feb 02, 2015 42.08 42.14 40.91 42.00 2,805,229 +0.06(+0.15%)
Jan 30, 2015 42.73 42.95 41.74 41.94 6,745,295 -0.88(-2.05%)
Jan 29, 2015 42.78 43.27 42.46 42.82 3,169,760 -0.01(-0.03%)
Jan 28, 2015 43.39 43.90 42.81 42.83 2,294,243 -0.31(-0.71%)
Jan 27, 2015 42.42 43.32 42.07 43.14 3,204,815 -0.41(-0.95%)
Jan 26, 2015 43.28 43.62 43.01 43.55 1,977,113 +0.26(+0.60%)
Jan 23, 2015 43.22 43.52 42.99 43.29 2,313,206 +0.19(+0.43%)
Jan 22, 2015 42.16 43.34 41.85 43.10 3,499,709 +0.95(+2.26%)
Jan 21, 2015 41.95 42.23 41.67 42.15 2,745,349 +0.17(+0.40%)
Jan 20, 2015 42.59 42.67 41.64 41.98 3,144,537 -0.50(-1.18%)
Jan 16, 2015 41.53 42.54 41.04 42.48 4,481,768 +0.80(+1.93%)
Jan 15, 2015 42.08 42.91 41.64 41.68 3,755,627 -0.68(-1.61%)
Jan 14, 2015 41.99 42.68 41.78 42.36 4,893,503 -1.02(-2.35%)
Jan 13, 2015 44.28 44.72 43.19 43.38 3,318,247 -0.44(-1.01%)
Jan 12, 2015 43.66 43.95 43.45 43.82 2,288,149 +0.29(+0.66%)
Jan 09, 2015 44.37 44.37 43.34 43.54 3,300,172 -0.80(-1.79%)
Jan 08, 2015 43.86 44.34 43.70 44.33 3,640,745 +0.58(+1.33%)
Jan 07, 2015 43.11 43.76 43.03 43.75 2,848,543 +0.84(+1.96%)
Jan 06, 2015 42.93 43.48 42.48 42.91 3,851,767 +0.08(+0.19%)
Jan 05, 2015 42.87 43.10 42.70 42.83 3,338,349 -0.03(-0.07%)
Jan 02, 2015 43.37 43.59 42.59 42.86 1,985,166 -0.24(-0.56%)
Dec 31, 2014 43.17 43.11 43.11 43.11 5,493,384 +0.15(+0.36%)
Dec 30, 2014 42.74 43.13 42.58 42.95 1,794,604 -0.08(-0.19%)
Dec 29, 2014 42.55 43.30 42.54 43.03 1,864,870 +0.32(+0.74%)
Dec 26, 2014 42.62 42.93 42.51 42.72 1,102,650 +0.32(+0.74%)
Dec 24, 2014 42.82 42.40 42.40 42.40 2,220,795 -0.27(-0.64%)
Dec 23, 2014 43.22 43.25 42.64 42.68 2,021,000 +0.07(+0.17%)
Dec 22, 2014 41.85 42.64 41.52 42.60 2,413,188 +0.98(+2.35%)
Dec 19, 2014 42.36 42.66 41.48 41.62 5,295,373 -0.77(-1.82%)
Dec 18, 2014 42.13 42.40 41.54 42.40 3,095,942 +0.89(+2.14%)
Dec 17, 2014 41.20 41.57 40.77 41.51 3,909,141 +0.37(+0.89%)
Dec 16, 2014 42.03 42.42 41.14 41.14 3,513,282 -0.95(-2.26%)
Dec 15, 2014 41.81 42.24 41.49 42.10 3,134,371 +0.67(+1.62%)
Dec 12, 2014 41.17 41.99 41.17 41.42 2,894,181 -0.11(-0.26%)
Dec 11, 2014 41.63 42.11 40.84 41.53 2,687,284 +0.69(+1.70%)
Dec 10, 2014 41.04 41.56 40.71 40.84 2,047,294 -0.26(-0.62%)
Dec 09, 2014 40.88 41.24 40.67 41.09 2,125,291 -0.16(-0.39%)
Dec 08, 2014 41.25 41.66 41.15 41.25 1,582,174 -0.13(-0.31%)
Dec 05, 2014 41.70 41.90 41.38 41.38 2,095,382 -0.16(-0.40%)
Dec 04, 2014 41.41 41.72 41.28 41.55 2,409,549 +0.09(+0.22%)
Dec 03, 2014 40.83 41.56 40.74 41.46 2,555,794 +0.26(+0.63%)
Dec 02, 2014 41.28 41.52 40.75 41.20 2,694,203 +0.05(+0.13%)
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.