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 (%)
May 31, 2005 6.298 6.331 6.218 6.269 5,122,646 -0.05(-0.77%)
May 27, 2005 6.227 6.342 6.184 6.318 3,417,869 +0.11(+1.75%)
May 26, 2005 6.173 6.233 6.160 6.209 3,054,115 +0.04(+0.58%)
May 25, 2005 6.204 6.249 6.164 6.173 7,344,122 -0.04(-0.72%)
May 24, 2005 6.269 6.271 6.173 6.218 3,602,377 -0.03(-0.53%)
May 23, 2005 6.111 6.278 6.111 6.251 3,712,930 +0.09(+1.48%)
May 20, 2005 6.122 6.184 6.093 6.160 5,642,259 +0.00(+0.04%)
May 19, 2005 6.075 6.196 6.071 6.158 4,487,434 +0.03(+0.54%)
May 18, 2005 6.133 6.149 5.946 6.124 6,903,019 +0.18(+2.99%)
May 17, 2005 5.726 5.949 5.717 5.946 4,494,004 +0.17(+2.93%)
May 16, 2005 5.653 5.824 5.591 5.777 4,612,881 +0.12(+2.20%)
May 13, 2005 5.764 5.775 5.560 5.653 6,579,871 -0.09(-1.55%)
May 12, 2005 5.742 5.838 5.668 5.742 6,067,057 -0.01(-0.12%)
May 11, 2005 5.811 5.891 5.633 5.749 6,229,337 -0.08(-1.37%)
May 10, 2005 5.775 5.829 5.713 5.829 4,255,823 +0.00(+0.00%)
May 09, 2005 5.860 5.875 5.760 5.829 5,292,602 -0.02(-0.30%)
May 06, 2005 5.973 6.051 5.786 5.846 8,932,681 -0.04(-0.64%)
May 05, 2005 5.782 5.989 5.677 5.884 13,807,927 -0.17(-2.83%)
May 04, 2005 6.004 6.118 5.978 6.055 4,472,019 +0.05(+0.85%)
May 03, 2005 5.942 6.100 5.942 6.004 10,984,902 +0.04(+0.60%)
May 02, 2005 5.975 6.067 5.880 5.969 3,625,917 +0.03(+0.45%)
Apr 29, 2005 5.940 6.004 5.800 5.942 5,139,262 -0.02(-0.34%)
Apr 28, 2005 6.049 6.107 5.946 5.962 3,242,818 -0.15(-2.40%)
Apr 27, 2005 6.062 6.184 6.027 6.109 2,915,964 +0.06(+0.96%)
Apr 26, 2005 6.027 6.200 6.004 6.051 3,983,902 -0.03(-0.44%)
Apr 25, 2005 6.080 6.180 6.011 6.078 6,549,153 +0.01(+0.18%)
Apr 22, 2005 6.209 6.238 6.007 6.067 4,380,847 -0.22(-3.43%)
Apr 21, 2005 6.058 6.311 6.058 6.282 6,139,689 +0.24(+3.97%)
Apr 20, 2005 6.109 6.162 6.004 6.042 5,718,273 -0.10(-1.70%)
Apr 19, 2005 6.167 6.202 6.082 6.147 3,906,265 -0.00(-0.07%)
Apr 18, 2005 6.115 6.238 6.115 6.151 4,908,932 +0.02(+0.40%)
Apr 15, 2005 6.167 6.345 6.093 6.127 8,804,486 -0.09(-1.43%)
Apr 14, 2005 6.398 6.514 6.200 6.216 6,479,183 -0.16(-2.58%)
Apr 13, 2005 6.445 6.471 6.367 6.380 4,918,488 -0.05(-0.73%)
Apr 12, 2005 6.231 6.445 6.227 6.427 6,014,836 +0.16(+2.59%)
Apr 11, 2005 6.311 6.349 6.196 6.264 3,847,960 -0.06(-0.98%)
Apr 08, 2005 6.482 6.482 6.318 6.327 2,568,475 -0.12(-1.83%)
Apr 07, 2005 6.340 6.482 6.233 6.445 5,067,165 +0.09(+1.47%)
Apr 06, 2005 6.431 6.458 6.289 6.351 2,951,939 -0.04(-0.66%)
Apr 05, 2005 6.293 6.425 6.276 6.393 2,292,192 +0.09(+1.41%)
Apr 04, 2005 6.242 6.333 6.191 6.304 4,247,792 +0.06(+0.89%)
Apr 01, 2005 6.522 6.547 6.220 6.249 7,914,832 -0.23(-3.57%)
Mar 31, 2005 6.529 6.529 6.440 6.480 3,492,003 -0.02(-0.38%)
Mar 30, 2005 6.471 6.536 6.345 6.505 3,882,589 +0.07(+1.07%)
Mar 29, 2005 6.391 6.465 6.358 6.436 4,504,990 +0.04(+0.63%)
Mar 28, 2005 6.289 6.449 6.279 6.396 2,888,813 +0.11(+1.70%)
Mar 24, 2005 6.216 6.347 6.209 6.289 4,155,544 +0.06(+1.00%)
Mar 23, 2005 6.144 6.249 6.133 6.227 5,286,244 +0.06(+0.97%)
Mar 22, 2005 6.109 6.269 6.109 6.167 4,821,703 +0.01(+0.18%)
Mar 21, 2005 6.218 6.236 6.113 6.155 3,985,899 -0.06(-1.00%)
Mar 18, 2005 6.349 6.371 6.115 6.218 11,556,363 -0.14(-2.27%)
Mar 17, 2005 6.438 6.460 6.338 6.362 3,702,650 -0.08(-1.31%)
Mar 16, 2005 6.554 6.676 6.409 6.447 6,621,219 -0.19(-2.91%)
Mar 15, 2005 6.616 6.780 6.569 6.640 4,660,358 +0.00(+0.00%)
Mar 14, 2005 6.560 6.645 6.507 6.640 2,636,453 +0.09(+1.43%)
Mar 11, 2005 6.649 6.667 6.536 6.547 4,893,166 -0.10(-1.44%)
Mar 10, 2005 6.674 6.705 6.538 6.643 3,584,673 -0.03(-0.47%)
Mar 09, 2005 6.703 6.725 6.640 6.674 3,274,745 -0.03(-0.40%)
Mar 08, 2005 6.734 6.832 6.685 6.700 2,854,295 -0.05(-0.72%)
Mar 07, 2005 6.756 6.836 6.736 6.749 6,421,687 -0.01(-0.20%)
Mar 04, 2005 6.760 6.976 6.738 6.763 9,955,844 +0.09(+1.40%)
Mar 03, 2005 6.460 6.703 6.449 6.669 21,389,246 +0.27(+4.24%)
Mar 02, 2005 6.284 6.436 6.220 6.398 7,184,460 +0.12(+1.88%)
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.