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 30, 2003 2.246 2.351 2.244 2.347 6,706,509 +0.10(+4.56%)
May 29, 2003 2.288 2.306 2.235 2.245 5,698,330 -0.03(-1.34%)
May 28, 2003 2.242 2.299 2.240 2.276 6,044,582 +0.03(+1.41%)
May 27, 2003 2.215 2.251 2.160 2.244 4,978,843 +0.02(+0.70%)
May 23, 2003 2.230 2.230 2.194 2.228 5,796,360 -0.01(-0.33%)
May 22, 2003 2.207 2.271 2.185 2.235 11,953,362 +0.03(+1.54%)
May 21, 2003 2.207 2.240 2.173 2.202 13,393,233 -0.00(-0.03%)
May 20, 2003 2.207 2.244 2.182 2.202 19,257,944 +0.02(+0.69%)
May 19, 2003 2.179 2.207 2.163 2.187 16,374,604 -0.01(-0.38%)
May 16, 2003 2.238 2.238 2.173 2.195 11,205,996 -0.05(-2.03%)
May 15, 2003 2.290 2.294 2.224 2.241 12,537,944 -0.04(-1.56%)
May 14, 2003 2.330 2.338 2.259 2.277 8,220,128 -0.05(-2.27%)
May 13, 2003 2.354 2.366 2.323 2.329 12,208,780 -0.05(-1.99%)
May 12, 2003 2.222 2.378 2.218 2.377 21,609,764 +0.15(+6.64%)
May 09, 2003 2.244 2.247 2.192 2.229 6,971,541 +0.01(+0.35%)
May 08, 2003 2.102 2.265 2.099 2.221 27,277,516 +0.12(+5.55%)
May 07, 2003 2.143 2.146 2.084 2.104 12,977,730 -0.04(-1.89%)
May 06, 2003 2.135 2.172 2.133 2.145 18,073,490 +0.01(+0.55%)
May 05, 2003 2.102 2.148 2.076 2.133 18,080,686 +0.02(+1.18%)
May 02, 2003 2.045 2.110 2.044 2.108 14,728,780 +0.05(+2.49%)
May 01, 2003 2.088 2.094 2.040 2.057 18,241,670 -0.05(-2.35%)
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%)
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.