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, 2018 74.04 75.12 73.69 74.05 3,424,801 -0.02(-0.03%)
May 30, 2018 72.76 74.33 72.01 74.07 3,903,839 +1.56(+2.15%)
May 29, 2018 72.39 73.11 71.75 72.51 5,190,911 -0.09(-0.13%)
May 25, 2018 72.60 72.60 72.60 0 -5.28(-6.77%)
May 24, 2018 77.48 78.50 76.81 77.88 4,338,448 +0.33(+0.42%)
May 23, 2018 76.58 77.68 76.18 77.55 2,656,349 +0.25(+0.33%)
May 22, 2018 77.22 78.48 76.91 77.30 3,935,480 +0.38(+0.50%)
May 21, 2018 77.97 78.01 76.54 76.91 3,976,702 -0.51(-0.65%)
May 18, 2018 77.65 78.01 77.13 77.42 3,887,803 -0.90(-1.15%)
May 17, 2018 77.96 78.84 77.78 78.32 2,148,038 +0.06(+0.07%)
May 16, 2018 78.56 79.39 77.97 78.27 2,437,501 +0.56(+0.72%)
May 15, 2018 77.21 77.78 76.87 77.70 2,660,876 +0.10(+0.13%)
May 14, 2018 77.16 77.83 76.89 77.60 1,882,126 +0.68(+0.88%)
May 11, 2018 76.45 77.39 76.04 76.92 1,891,304 +0.59(+0.77%)
May 10, 2018 76.95 76.98 75.48 76.33 2,153,582 -0.51(-0.66%)
May 09, 2018 75.80 76.85 75.10 76.84 2,172,612 +0.95(+1.25%)
May 08, 2018 74.73 76.27 74.41 75.89 2,861,799 +1.31(+1.76%)
May 07, 2018 75.90 76.03 74.05 74.58 2,713,648 -1.19(-1.57%)
May 04, 2018 75.18 76.14 74.28 75.77 3,449,104 +0.32(+0.42%)
May 03, 2018 74.59 76.01 74.06 75.45 2,248,808 +0.62(+0.83%)
May 02, 2018 74.42 75.56 73.52 74.83 2,456,296 +0.31(+0.42%)
May 01, 2018 75.50 75.68 73.51 74.52 2,650,558 -1.38(-1.82%)
Apr 30, 2018 77.08 77.74 75.80 75.90 3,248,837 -0.78(-1.02%)
Apr 27, 2018 75.41 77.01 75.14 76.68 2,695,371 +1.18(+1.57%)
Apr 26, 2018 73.55 75.55 73.24 75.50 2,370,014 +2.00(+2.72%)
Apr 25, 2018 72.74 73.84 72.44 73.50 1,704,404 +0.54(+0.73%)
Apr 24, 2018 73.86 74.01 72.49 72.96 2,287,192 -0.39(-0.54%)
Apr 23, 2018 72.72 73.59 72.37 73.36 2,225,106 +0.77(+1.06%)
Apr 20, 2018 73.91 73.95 72.27 72.59 2,459,040 -1.34(-1.82%)
Apr 19, 2018 73.84 74.17 73.11 73.93 2,667,641 -0.13(-0.18%)
Apr 18, 2018 74.00 75.09 73.82 74.06 2,458,633 +0.11(+0.15%)
Apr 17, 2018 73.60 74.36 73.17 73.95 2,485,951 +1.11(+1.52%)
Apr 16, 2018 71.98 73.09 71.69 72.84 2,286,462 +1.33(+1.86%)
Apr 13, 2018 73.58 73.82 71.33 71.51 2,584,857 -1.86(-2.53%)
Apr 12, 2018 72.94 74.05 72.75 73.36 1,907,408 +0.80(+1.10%)
Apr 11, 2018 72.67 73.67 72.38 72.57 2,429,912 -0.77(-1.05%)
Apr 10, 2018 73.21 73.83 72.80 73.34 1,802,333 +1.11(+1.53%)
Apr 09, 2018 73.21 73.60 72.15 72.23 2,234,227 -0.48(-0.66%)
Apr 06, 2018 72.71 3,252,930 -2.18(-2.91%)
Apr 05, 2018 74.06 75.20 73.38 74.89 2,349,658 +1.07(+1.45%)
Apr 04, 2018 70.91 73.92 70.91 73.82 2,943,674 +2.28(+3.19%)
Apr 03, 2018 71.30 72.02 70.72 71.53 2,425,616 +0.40(+0.57%)
Apr 02, 2018 72.87 73.07 69.97 71.13 3,300,456 -2.07(-2.83%)
Mar 29, 2018 73.21 73.21 73.21 0 +1.71(+2.39%)
Mar 28, 2018 72.50 73.67 71.40 71.50 2,955,568 -0.71(-0.99%)
Mar 27, 2018 72.89 73.17 71.80 72.21 3,591,683 -0.38(-0.52%)
Mar 26, 2018 70.97 72.75 70.80 72.59 2,180,077 +2.33(+3.31%)
Mar 23, 2018 70.54 71.75 70.22 70.26 2,482,915 -0.19(-0.27%)
Mar 22, 2018 71.98 72.53 70.29 70.45 2,706,102 -2.22(-3.06%)
Mar 21, 2018 72.39 73.89 72.31 72.67 2,520,184 +0.09(+0.13%)
Mar 20, 2018 72.61 72.90 72.13 72.58 2,326,696 +0.25(+0.35%)
Mar 19, 2018 71.89 72.90 71.82 72.32 3,039,941 +0.27(+0.38%)
Mar 16, 2018 72.06 72.75 71.59 72.05 4,568,780 +0.15(+0.20%)
Mar 15, 2018 72.28 72.59 71.61 71.90 2,814,047 -0.34(-0.47%)
Mar 14, 2018 72.47 72.62 71.77 72.24 2,637,675 +0.17(+0.23%)
Mar 13, 2018 72.24 73.08 71.81 72.07 2,594,307 +0.53(+0.75%)
Mar 12, 2018 71.95 72.21 71.15 71.54 4,333,962 -0.54(-0.75%)
Mar 09, 2018 71.26 72.12 70.41 72.08 3,653,727 +1.68(+2.38%)
Mar 08, 2018 71.09 72.01 70.12 70.41 4,043,959 -0.17(-0.24%)
Mar 07, 2018 69.04 70.58 9,365,109 -4.78(-6.35%)
Mar 06, 2018 73.48 75.51 73.15 75.36 4,699,328 +2.37(+3.24%)
Mar 05, 2018 73.35 73.36 71.82 72.99 2,943,721 -0.41(-0.56%)
Mar 02, 2018 72.24 73.99 71.78 73.40 2,781,770 +0.44(+0.60%)
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.