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

Ross Stores (NQ: ROST )

133.61 +1.46 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 2.731 2.737 2.694 2.724 10,926,149 -0.00(-0.16%)
Aug 28, 2003 2.637 2.732 2.633 2.728 8,909,624 +0.09(+3.60%)
Aug 27, 2003 2.598 2.635 2.590 2.633 2,692,083 +0.02(+0.96%)
Aug 26, 2003 2.557 2.612 2.531 2.608 5,911,139 +0.01(+0.44%)
Aug 25, 2003 2.557 2.608 2.551 2.597 3,802,325 +0.03(+1.12%)
Aug 22, 2003 2.651 2.651 2.550 2.568 8,693,667 -0.06(-2.15%)
Aug 21, 2003 2.591 2.629 2.584 2.624 13,680,989 +0.05(+2.00%)
Aug 20, 2003 2.601 2.614 2.551 2.573 13,870,182 -0.03(-1.04%)
Aug 19, 2003 2.611 2.621 2.580 2.600 4,786,131 -0.01(-0.37%)
Aug 18, 2003 2.573 2.634 2.571 2.610 8,121,472 +0.04(+1.58%)
Aug 15, 2003 2.536 2.573 2.478 2.569 2,431,827 +0.03(+1.32%)
Aug 14, 2003 2.521 2.546 2.508 2.535 3,788,482 +0.01(+0.58%)
Aug 13, 2003 2.532 2.539 2.487 2.521 4,282,231 -0.01(-0.34%)
Aug 12, 2003 2.436 2.533 2.436 2.530 5,124,833 +0.09(+3.76%)
Aug 11, 2003 2.444 2.453 2.416 2.438 5,911,139 -0.01(-0.42%)
Aug 08, 2003 2.430 2.474 2.405 2.448 10,461,933 -0.04(-1.46%)
Aug 07, 2003 2.454 2.518 2.419 2.485 13,629,307 +0.03(+1.24%)
Aug 06, 2003 2.433 2.479 2.400 2.454 9,382,146 +0.02(+0.73%)
Aug 05, 2003 2.495 2.495 2.422 2.436 15,055,179 -0.06(-2.41%)
Aug 04, 2003 2.467 2.518 2.442 2.496 8,190,689 +0.03(+1.27%)
Aug 01, 2003 2.482 2.488 2.450 2.465 6,547,014 +0.00(+0.13%)
Jul 31, 2003 2.389 2.486 2.389 2.462 10,243,207 +0.10(+4.05%)
Jul 30, 2003 2.403 2.411 2.346 2.366 7,101,673 -0.04(-1.56%)
Jul 29, 2003 2.439 2.462 2.395 2.403 5,242,964 -0.03(-1.27%)
Jul 28, 2003 2.395 2.459 2.385 2.434 4,068,119 +0.04(+1.67%)
Jul 25, 2003 2.376 2.416 2.348 2.394 4,739,063 +0.02(+0.94%)
Jul 24, 2003 2.441 2.456 2.372 2.372 3,339,955 -0.05(-2.25%)
Jul 23, 2003 2.397 2.431 2.376 2.427 2,835,132 +0.03(+1.20%)
Jul 22, 2003 2.389 2.435 2.361 2.398 3,504,230 +0.02(+0.84%)
Jul 21, 2003 2.416 2.430 2.362 2.378 3,255,972 -0.05(-1.94%)
Jul 18, 2003 2.388 2.435 2.346 2.425 5,732,098 +0.04(+1.87%)
Jul 17, 2003 2.410 2.416 2.368 2.381 4,750,138 -0.04(-1.63%)
Jul 16, 2003 2.473 2.495 2.408 2.420 8,593,994 +0.01(+0.27%)
Jul 15, 2003 2.396 2.430 2.385 2.414 6,378,124 +0.03(+1.36%)
Jul 14, 2003 2.357 2.438 2.355 2.381 7,975,655 +0.05(+2.28%)
Jul 11, 2003 2.324 2.346 2.304 2.328 9,319,389 +0.00(+0.16%)
Jul 10, 2003 2.370 2.370 2.306 2.324 8,080,865 -0.07(-2.85%)
Jul 09, 2003 2.443 2.461 2.374 2.392 8,200,841 -0.06(-2.43%)
Jul 08, 2003 2.389 2.456 2.374 2.452 5,984,971 +0.07(+2.86%)
Jul 07, 2003 2.311 2.388 2.304 2.384 7,826,146 +0.08(+3.26%)
Jul 03, 2003 2.320 2.337 2.293 2.308 8,072,558 -0.01(-0.61%)
Jul 02, 2003 2.328 2.349 2.295 2.323 10,066,011 -0.01(-0.33%)
Jul 01, 2003 2.305 2.331 2.260 2.330 10,537,610 +0.00(+0.12%)
Jun 30, 2003 2.326 2.343 2.313 2.327 6,030,193 -0.00(-0.07%)
Jun 27, 2003 2.320 2.338 2.312 2.329 12,369,556 +0.01(+0.37%)
Jun 26, 2003 2.307 2.335 2.306 2.320 9,216,025 -0.00(-0.07%)
Jun 25, 2003 2.327 2.343 2.292 2.322 12,951,902 -0.00(-0.02%)
Jun 24, 2003 2.319 2.352 2.305 2.323 20,923,866 -0.01(-0.26%)
Jun 23, 2003 2.292 2.329 2.289 2.329 13,487,181 +0.03(+1.46%)
Jun 20, 2003 2.252 2.306 2.221 2.295 11,572,175 +0.05(+2.34%)
Jun 19, 2003 2.262 2.282 2.233 2.242 12,676,880 -0.02(-0.98%)
Jun 18, 2003 2.252 2.288 2.243 2.265 10,574,526 +0.01(+0.43%)
Jun 17, 2003 2.269 2.280 2.191 2.255 10,777,563 +0.01(+0.48%)
Jun 16, 2003 2.230 2.253 2.221 2.244 11,998,552 +0.01(+0.63%)
Jun 13, 2003 2.275 2.277 2.219 2.230 7,617,571 -0.03(-1.20%)
Jun 12, 2003 2.271 2.284 2.219 2.257 12,017,933 -0.02(-0.86%)
Jun 11, 2003 2.297 2.297 2.252 2.277 9,156,960 -0.02(-0.90%)
Jun 10, 2003 2.271 2.297 2.253 2.297 5,996,046 +0.04(+1.75%)
Jun 09, 2003 2.311 2.312 2.256 2.258 7,540,971 -0.06(-2.53%)
Jun 06, 2003 2.404 2.413 2.312 2.316 8,163,002 -0.07(-2.89%)
Jun 05, 2003 2.317 2.400 2.289 2.385 10,733,264 +0.07(+3.09%)
Jun 04, 2003 2.273 2.332 2.267 2.313 10,030,018 +0.04(+1.89%)
Jun 03, 2003 2.302 2.317 2.259 2.271 8,510,011 -0.03(-1.13%)
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.