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

Ross Stores (NQ: ROST )

130.84 +3.16 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 2.730 2.751 2.686 2.714 6,241,793 -0.02(-0.60%)
Oct 30, 2003 2.751 2.784 2.719 2.731 7,731,274 -0.02(-0.75%)
Oct 29, 2003 2.807 2.839 2.744 2.751 15,787,835 -0.05(-1.78%)
Oct 28, 2003 2.769 2.819 2.763 2.801 9,047,675 +0.01(+0.23%)
Oct 27, 2003 2.785 2.826 2.777 2.795 4,479,517 +0.01(+0.37%)
Oct 24, 2003 2.774 2.788 2.732 2.784 7,414,182 -0.01(-0.23%)
Oct 23, 2003 2.769 2.811 2.733 2.791 13,222,605 +0.03(+1.02%)
Oct 22, 2003 2.795 2.801 2.756 2.763 12,605,218 -0.05(-1.66%)
Oct 21, 2003 2.874 2.887 2.805 2.809 10,792,287 -0.07(-2.50%)
Oct 20, 2003 2.811 2.893 2.804 2.881 11,568,764 +0.07(+2.43%)
Oct 17, 2003 2.878 2.902 2.812 2.813 3,885,496 -0.06(-2.17%)
Oct 16, 2003 2.853 2.878 2.840 2.875 2,687,719 +0.02(+0.78%)
Oct 15, 2003 2.914 2.914 2.826 2.853 6,003,568 -0.03(-1.20%)
Oct 14, 2003 2.841 2.896 2.828 2.888 4,379,526 +0.02(+0.70%)
Oct 13, 2003 2.817 2.872 2.809 2.868 4,681,538 +0.05(+1.79%)
Oct 10, 2003 2.850 2.855 2.814 2.817 4,256,160 -0.04(-1.37%)
Oct 09, 2003 2.786 2.880 2.786 2.856 14,958,635 +0.11(+4.09%)
Oct 08, 2003 2.747 2.755 2.706 2.744 6,439,015 +0.02(+0.80%)
Oct 07, 2003 2.690 2.757 2.669 2.723 7,389,967 +0.01(+0.50%)
Oct 06, 2003 2.711 2.727 2.692 2.709 4,918,157 -0.00(-0.14%)
Oct 03, 2003 2.668 2.720 2.663 2.713 5,034,639 +0.07(+2.81%)
Oct 02, 2003 2.606 2.655 2.580 2.639 5,759,345 +0.02(+0.95%)
Oct 01, 2003 2.520 2.623 2.512 2.614 6,115,482 +0.10(+3.99%)
Sep 30, 2003 2.533 2.590 2.510 2.513 9,582,808 -0.01(-0.51%)
Sep 29, 2003 2.567 2.570 2.482 2.526 7,899,177 -0.04(-1.42%)
Sep 26, 2003 2.583 2.604 2.548 2.563 5,258,154 -0.03(-1.17%)
Sep 25, 2003 2.613 2.655 2.589 2.593 7,253,782 -0.03(-1.12%)
Sep 24, 2003 2.652 2.663 2.611 2.622 8,299,888 -0.03(-1.12%)
Sep 23, 2003 2.619 2.669 2.610 2.652 5,271,563 +0.04(+1.39%)
Sep 22, 2003 2.657 2.665 2.609 2.616 4,389,133 -0.06(-2.35%)
Sep 19, 2003 2.723 2.723 2.655 2.679 9,745,839 -0.02(-0.64%)
Sep 18, 2003 2.666 2.698 2.641 2.696 5,310,397 +0.04(+1.63%)
Sep 17, 2003 2.698 2.731 2.643 2.653 5,975,061 -0.05(-1.80%)
Sep 16, 2003 2.625 2.704 2.624 2.701 5,285,563 +0.07(+2.57%)
Sep 15, 2003 2.625 2.653 2.610 2.634 4,209,122 +0.00(+0.17%)
Sep 12, 2003 2.625 2.639 2.557 2.629 5,483,579 -0.00(-0.04%)
Sep 11, 2003 2.568 2.649 2.563 2.630 5,992,992 +0.07(+2.56%)
Sep 10, 2003 2.561 2.622 2.558 2.565 5,394,985 -0.00(-0.11%)
Sep 09, 2003 2.649 2.651 2.565 2.568 7,140,096 -0.08(-3.15%)
Sep 08, 2003 2.643 2.657 2.614 2.651 3,882,433 +0.01(+0.27%)
Sep 05, 2003 2.723 2.727 2.633 2.644 3,959,638 -0.07(-2.71%)
Sep 04, 2003 2.785 2.790 2.692 2.718 15,142,134 -0.07(-2.68%)
Sep 03, 2003 2.795 2.823 2.766 2.792 11,216,328 +0.00(+0.10%)
Sep 02, 2003 2.736 2.794 2.725 2.790 11,253,242 +0.07(+2.43%)
Aug 29, 2003 2.731 2.737 2.694 2.724 10,925,630 -0.00(-0.16%)
Aug 28, 2003 2.637 2.732 2.633 2.728 8,909,201 +0.09(+3.60%)
Aug 27, 2003 2.598 2.635 2.590 2.633 2,691,955 +0.02(+0.96%)
Aug 26, 2003 2.557 2.612 2.531 2.608 5,910,859 +0.01(+0.44%)
Aug 25, 2003 2.557 2.608 2.551 2.597 3,802,145 +0.03(+1.12%)
Aug 22, 2003 2.651 2.652 2.550 2.568 8,693,254 -0.06(-2.15%)
Aug 21, 2003 2.591 2.629 2.584 2.624 13,680,339 +0.05(+2.00%)
Aug 20, 2003 2.601 2.614 2.551 2.573 13,869,523 -0.03(-1.04%)
Aug 19, 2003 2.611 2.621 2.581 2.600 4,785,904 -0.01(-0.37%)
Aug 18, 2003 2.574 2.634 2.571 2.610 8,121,086 +0.04(+1.58%)
Aug 15, 2003 2.536 2.574 2.478 2.569 2,431,711 +0.03(+1.32%)
Aug 14, 2003 2.521 2.546 2.508 2.536 3,788,302 +0.01(+0.58%)
Aug 13, 2003 2.532 2.539 2.487 2.521 4,282,027 -0.01(-0.34%)
Aug 12, 2003 2.436 2.533 2.436 2.530 5,124,590 +0.09(+3.76%)
Aug 11, 2003 2.445 2.453 2.416 2.438 5,910,859 -0.01(-0.42%)
Aug 08, 2003 2.430 2.474 2.406 2.448 10,461,436 -0.04(-1.46%)
Aug 07, 2003 2.454 2.518 2.419 2.485 13,628,659 +0.03(+1.24%)
Aug 06, 2003 2.433 2.479 2.400 2.454 9,381,700 +0.02(+0.73%)
Aug 05, 2003 2.495 2.495 2.422 2.436 15,054,464 -0.06(-2.41%)
Aug 04, 2003 2.467 2.518 2.442 2.497 8,190,300 +0.03(+1.27%)
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.