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 (%)
Apr 30, 2003 2.081 2.122 2.051 2.107 12,948,951 +0.02(+1.15%)
Apr 29, 2003 2.068 2.105 2.037 2.083 10,094,390 +0.02(+0.89%)
Apr 28, 2003 2.038 2.093 2.032 2.064 12,669,251 +0.03(+1.45%)
Apr 25, 2003 2.045 2.054 2.020 2.035 10,282,356 -0.02(-0.81%)
Apr 24, 2003 2.054 2.068 2.034 2.051 7,840,599 -0.02(-0.75%)
Apr 23, 2003 2.099 2.102 2.034 2.067 8,701,285 -0.04(-1.90%)
Apr 22, 2003 2.010 2.122 1.990 2.107 14,450,878 +0.09(+4.38%)
Apr 21, 2003 2.046 2.047 2.003 2.019 12,842,827 -0.04(-1.71%)
Apr 17, 2003 2.060 2.074 2.042 2.054 9,322,741 +0.00(+0.14%)
Apr 16, 2003 2.103 2.109 2.041 2.051 9,480,129 -0.03(-1.55%)
Apr 15, 2003 2.065 2.100 2.057 2.083 7,997,088 +0.00(+0.19%)
Apr 14, 2003 2.010 2.085 1.983 2.079 12,099,058 +0.00(+0.08%)
Apr 11, 2003 2.132 2.146 2.068 2.078 8,971,092 -0.04(-1.94%)
Apr 10, 2003 2.018 2.121 2.009 2.119 12,468,694 +0.08(+4.15%)
Apr 09, 2003 2.076 2.106 2.028 2.034 9,429,765 -0.05(-2.45%)
Apr 08, 2003 2.100 2.100 2.054 2.085 6,495,160 -0.02(-0.74%)
Apr 07, 2003 2.167 2.195 2.096 2.101 9,966,681 -0.00(-0.03%)
Apr 04, 2003 2.115 2.158 2.090 2.102 6,640,856 -0.01(-0.45%)
Apr 03, 2003 2.113 2.142 2.092 2.111 5,151,520 +0.02(+0.82%)
Apr 02, 2003 2.069 2.107 2.068 2.094 6,108,437 +0.06(+3.18%)
Apr 01, 2003 2.050 2.060 1.978 2.029 9,641,114 +0.02(+1.08%)
Mar 31, 2003 1.995 2.030 1.945 2.008 10,662,460 -0.02(-0.96%)
Mar 28, 2003 2.083 2.113 2.021 2.027 6,560,265 -0.06(-2.98%)
Mar 27, 2003 2.070 2.126 2.057 2.089 9,017,994 -0.00(-0.08%)
Mar 26, 2003 2.149 2.162 2.086 2.091 11,325,988 -0.06(-2.56%)
Mar 25, 2003 2.104 2.163 2.104 2.146 5,854,854 +0.04(+2.06%)
Mar 24, 2003 2.129 2.153 2.090 2.103 10,465,573 -0.07(-3.27%)
Mar 21, 2003 2.154 2.183 2.107 2.174 8,659,941 +0.06(+2.79%)
Mar 20, 2003 2.041 2.132 2.015 2.115 13,969,812 +0.10(+5.14%)
Mar 19, 2003 2.086 2.118 1.979 2.011 15,507,749 -0.07(-3.13%)
Mar 18, 2003 2.043 2.086 2.040 2.076 14,380,863 +0.02(+1.14%)
Mar 17, 2003 1.968 2.061 1.932 2.053 13,637,931 +0.05(+2.24%)
Mar 14, 2003 1.999 2.048 1.972 2.008 15,467,647 +0.02(+0.84%)
Mar 13, 2003 1.890 1.999 1.875 1.991 13,287,109 +0.13(+7.15%)
Mar 12, 2003 1.880 1.890 1.824 1.859 10,139,115 -0.03(-1.44%)
Mar 11, 2003 1.886 1.935 1.880 1.886 11,296,831 +0.01(+0.41%)
Mar 10, 2003 1.895 1.922 1.875 1.878 8,912,634 -0.02(-1.03%)
Mar 07, 2003 1.824 1.918 1.811 1.897 7,768,291 +0.06(+3.52%)
Mar 06, 2003 1.861 1.918 1.826 1.833 14,806,124 -0.03(-1.46%)
Mar 05, 2003 1.840 1.865 1.818 1.860 15,921,328 +0.01(+0.45%)
Mar 04, 2003 1.907 1.924 1.844 1.852 9,070,921 -0.06(-3.00%)
Mar 03, 2003 1.902 1.930 1.896 1.909 10,695,161 +0.01(+0.38%)
Feb 28, 2003 1.886 1.926 1.879 1.902 10,785,096 +0.03(+1.45%)
Feb 27, 2003 1.862 1.901 1.837 1.875 19,543,940 -0.00(-0.15%)
Feb 26, 2003 1.923 1.935 1.874 1.877 12,137,730 -0.05(-2.79%)
Feb 25, 2003 1.904 1.948 1.849 1.931 14,135,204 +0.03(+1.55%)
Feb 24, 2003 1.945 1.958 1.890 1.902 11,632,291 -0.05(-2.31%)
Feb 21, 2003 1.935 1.957 1.923 1.947 17,536,574 +0.01(+0.66%)
Feb 20, 2003 1.985 1.994 1.927 1.934 17,627,410 -0.04(-1.94%)
Feb 19, 2003 2.033 2.057 1.951 1.973 18,069,894 -0.07(-3.30%)
Feb 18, 2003 2.024 2.053 2.008 2.040 14,771,949 +0.02(+1.13%)
Feb 14, 2003 1.994 2.035 1.953 2.017 11,526,167 +0.02(+0.95%)
Feb 13, 2003 2.026 2.040 1.974 1.998 17,963,768 -0.03(-1.36%)
Feb 12, 2003 2.015 2.053 2.013 2.026 11,811,263 -0.01(-0.61%)
Feb 11, 2003 2.048 2.084 2.016 2.038 15,239,615 -0.01(-0.41%)
Feb 10, 2003 2.038 2.076 2.009 2.046 18,765,096 +0.00(+0.11%)
Feb 07, 2003 2.174 2.179 2.009 2.044 32,975,846 -0.11(-4.96%)
Feb 06, 2003 2.123 2.199 2.119 2.151 31,850,750 +0.03(+1.36%)
Feb 05, 2003 2.170 2.187 2.099 2.122 20,986,510 -0.04(-1.75%)
Feb 04, 2003 2.170 2.193 2.140 2.160 17,701,156 -0.04(-1.62%)
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.