Ross Stores (NQ: ROST )

139.72 +0.13 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.39 61.30 59.87 61.28 1,976,990 +0.67(+1.10%)
Jan 30, 2017 60.50 60.89 59.96 60.62 1,785,733 +0.06(+0.09%)
Jan 27, 2017 61.01 61.06 60.20 60.56 2,122,541 -0.22(-0.37%)
Jan 26, 2017 61.31 61.51 60.74 60.78 2,255,188 -0.36(-0.59%)
Jan 25, 2017 61.50 61.64 60.91 61.14 2,367,015 -0.14(-0.23%)
Jan 24, 2017 60.43 61.39 60.43 61.28 1,808,668 +0.93(+1.54%)
Jan 23, 2017 61.01 61.24 60.15 60.36 2,210,104 -0.83(-1.35%)
Jan 20, 2017 61.44 61.59 60.70 61.18 1,869,160 +0.04(+0.06%)
Jan 19, 2017 61.90 62.11 61.02 61.14 1,584,974 -0.87(-1.41%)
Jan 18, 2017 62.48 62.48 61.85 62.02 2,088,032 -0.20(-0.33%)
Jan 17, 2017 62.02 63.37 61.93 62.22 1,738,805 +0.18(+0.28%)
Jan 13, 2017 62.04 62.04 62.04 0 +0.32(+0.51%)
Jan 12, 2017 61.51 61.82 61.09 61.73 1,305,170 +0.04(+0.06%)
Jan 11, 2017 61.91 62.30 61.26 61.69 2,070,735 -0.20(-0.33%)
Jan 10, 2017 60.54 62.29 60.50 61.90 3,258,516 +1.22(+2.02%)
Jan 09, 2017 60.50 61.15 60.50 60.67 2,354,070 +0.13(+0.21%)
Jan 06, 2017 60.99 61.17 60.50 60.54 2,355,089 -0.35(-0.58%)
Jan 05, 2017 60.92 61.73 60.76 60.89 3,019,525 -0.80(-1.29%)
Jan 04, 2017 60.87 61.89 60.83 61.69 3,204,586 +0.87(+1.43%)
Jan 03, 2017 61.20 62.08 60.62 60.82 3,262,039 +0.01(+0.02%)
Dec 30, 2016 60.81 60.81 60.81 0 -0.71(-1.16%)
Dec 29, 2016 61.64 62.24 61.44 61.52 1,801,718 -0.14(-0.23%)
Dec 28, 2016 62.37 62.66 61.62 61.66 1,950,998 -0.58(-0.94%)
Dec 27, 2016 62.35 62.77 62.24 62.25 1,366,134 +0.04(+0.06%)
Dec 23, 2016 62.21 62.21 62.21 0 +0.00(+0.00%)
Dec 22, 2016 62.88 63.00 62.10 62.21 2,220,665 -0.82(-1.31%)
Dec 21, 2016 63.45 63.71 63.01 63.04 2,271,575 -0.40(-0.63%)
Dec 20, 2016 63.52 63.96 63.17 63.43 3,458,264 +0.02(+0.03%)
Dec 19, 2016 63.96 64.19 63.35 63.42 4,502,493 -1.04(-1.61%)
Dec 16, 2016 62.56 64.45 62.38 64.45 12,009,460 +2.09(+3.36%)
Dec 15, 2016 62.74 62.98 62.17 62.36 3,492,699 -0.16(-0.25%)
Dec 14, 2016 63.41 63.46 62.30 62.52 3,049,932 -0.77(-1.22%)
Dec 13, 2016 62.75 63.68 62.52 63.29 2,880,631 +0.82(+1.31%)
Dec 12, 2016 62.53 62.86 62.12 62.47 1,927,384 -0.21(-0.34%)
Dec 09, 2016 62.83 62.83 62.03 62.68 2,371,842 -0.07(-0.12%)
Dec 08, 2016 63.16 63.44 62.54 62.76 2,643,876 -0.52(-0.82%)
Dec 07, 2016 62.46 63.31 62.15 63.28 2,546,065 +0.93(+1.49%)
Dec 06, 2016 62.35 62.50 61.83 62.35 2,833,004 +0.10(+0.16%)
Dec 05, 2016 62.75 62.96 61.99 62.25 2,983,534 -0.07(-0.11%)
Dec 02, 2016 62.40 62.80 62.16 62.32 2,430,630 -0.02(-0.03%)
Dec 01, 2016 62.41 62.86 62.07 62.34 3,162,201 -0.19(-0.31%)
Nov 30, 2016 63.33 63.57 62.52 62.53 4,768,627 -0.91(-1.43%)
Nov 29, 2016 63.46 63.70 63.10 63.44 2,401,022 +0.19(+0.31%)
Nov 28, 2016 63.64 63.83 63.17 63.24 2,878,025 -0.63(-0.98%)
Nov 25, 2016 64.34 64.34 63.70 63.87 1,120,320 -0.19(-0.30%)
Nov 23, 2016 64.07 64.07 64.07 0 +0.29(+0.45%)
Nov 22, 2016 63.51 64.58 63.42 63.78 8,339,885 +0.93(+1.49%)
Nov 21, 2016 62.93 63.24 62.50 62.84 4,350,123 -0.06(-0.10%)
Nov 18, 2016 62.65 63.69 61.61 62.91 7,565,512 +2.29(+3.77%)
Nov 17, 2016 59.31 60.62 58.39 60.62 4,362,756 +1.54(+2.61%)
Nov 16, 2016 58.37 59.29 58.21 59.08 4,046,321 +0.71(+1.22%)
Nov 15, 2016 59.21 59.21 57.34 58.37 4,431,555 -0.47(-0.80%)
Nov 14, 2016 58.96 59.64 58.81 58.84 4,177,814 -0.04(-0.06%)
Nov 11, 2016 58.40 59.12 57.84 58.88 3,665,277 +0.37(+0.63%)
Nov 10, 2016 58.40 59.80 58.24 58.51 3,773,692 +0.35(+0.60%)
Nov 09, 2016 56.92 58.28 56.43 58.15 3,113,947 +0.01(+0.02%)
Nov 08, 2016 57.90 58.92 57.62 58.14 3,028,415 +0.24(+0.42%)
Nov 07, 2016 57.28 58.17 57.02 57.90 3,450,192 +1.10(+1.94%)
Nov 04, 2016 56.46 57.49 56.46 56.80 2,479,370 +0.11(+0.20%)
Nov 03, 2016 57.65 57.72 56.62 56.69 2,290,163 -0.77(-1.34%)
Nov 02, 2016 57.52 57.74 57.20 57.46 1,992,446 +0.00(+0.00%)
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.