Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

144.58 -0.18 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.010 6.396 5.945 6.301 12,545,742 +0.20(+3.30%)
Jan 30, 2008 6.191 6.280 6.074 6.100 10,920,412 -0.11(-1.84%)
Jan 29, 2008 6.085 6.224 5.869 6.215 10,251,890 +0.13(+2.17%)
Jan 28, 2008 5.705 6.083 5.657 6.083 8,999,027 +0.37(+6.43%)
Jan 25, 2008 6.105 6.105 5.661 5.716 12,559,560 -0.34(-5.67%)
Jan 24, 2008 5.940 6.113 5.815 6.059 16,507,627 +0.13(+2.11%)
Jan 23, 2008 5.597 5.999 5.547 5.934 18,820,680 +0.20(+3.47%)
Jan 22, 2008 5.331 5.759 5.246 5.735 14,554,517 +0.32(+5.99%)
Jan 21, 2008 5.560 5.659 5.396 5.411 13,695,608 +0.00(+0.00%)
Jan 18, 2008 5.560 5.659 5.396 5.411 13,695,608 -0.01(-0.20%)
Jan 17, 2008 5.361 5.553 5.342 5.422 12,733,359 +0.07(+1.33%)
Jan 16, 2008 5.147 5.447 5.125 5.350 11,651,537 +0.17(+3.34%)
Jan 15, 2008 5.255 5.283 5.130 5.177 8,134,011 -0.13(-2.52%)
Jan 14, 2008 5.292 5.374 5.272 5.311 9,946,422 +0.05(+0.86%)
Jan 11, 2008 5.279 5.303 5.128 5.266 15,511,687 -0.05(-0.85%)
Jan 10, 2008 4.821 5.439 4.821 5.311 20,910,466 +0.54(+11.23%)
Jan 09, 2008 4.648 4.786 4.589 4.775 10,694,441 +0.13(+2.84%)
Jan 08, 2008 4.935 4.946 4.643 4.643 10,536,588 -0.27(-5.42%)
Jan 07, 2008 4.994 5.056 4.842 4.909 12,825,282 -0.09(-1.86%)
Jan 04, 2008 5.195 5.208 4.952 5.002 11,971,989 -0.24(-4.66%)
Jan 03, 2008 5.404 5.406 5.231 5.246 4,801,813 -0.16(-2.96%)
Jan 02, 2008 5.506 5.560 5.398 5.406 6,849,945 -0.12(-2.19%)
Jan 01, 2008 5.478 5.597 5.456 5.527 3,935,294 +0.00(+0.00%)
Dec 31, 2007 5.478 5.597 5.456 5.527 3,935,294 +0.05(+0.91%)
Dec 28, 2007 5.489 5.523 5.413 5.478 2,604,931 +0.02(+0.40%)
Dec 27, 2007 5.437 5.525 5.424 5.456 3,226,258 -0.05(-0.98%)
Dec 26, 2007 5.588 5.588 5.432 5.510 3,623,918 -0.12(-2.07%)
Dec 24, 2007 5.547 5.655 5.547 5.627 2,545,052 +0.03(+0.58%)
Dec 21, 2007 5.605 5.696 5.465 5.594 34,597,452 +0.06(+1.05%)
Dec 20, 2007 5.380 5.536 5.348 5.536 7,137,812 +0.20(+3.77%)
Dec 19, 2007 5.363 5.439 5.279 5.335 12,550,877 -0.05(-0.84%)
Dec 18, 2007 5.478 5.499 5.288 5.380 8,929,762 -0.06(-1.03%)
Dec 17, 2007 5.361 5.486 5.324 5.437 8,149,643 +0.03(+0.56%)
Dec 14, 2007 5.482 5.486 5.378 5.406 5,489,611 -0.10(-1.84%)
Dec 13, 2007 5.629 5.705 5.482 5.508 9,553,897 -0.12(-2.15%)
Dec 12, 2007 5.763 5.845 5.538 5.629 7,081,310 -0.02(-0.27%)
Dec 11, 2007 5.938 5.971 5.625 5.644 8,790,084 -0.30(-5.02%)
Dec 10, 2007 5.988 5.994 5.904 5.942 4,204,647 -0.01(-0.18%)
Dec 07, 2007 5.942 6.027 5.908 5.953 5,631,698 +0.02(+0.36%)
Dec 06, 2007 5.837 5.938 5.718 5.932 9,528,347 +0.14(+2.50%)
Dec 05, 2007 5.837 5.860 5.737 5.787 4,828,144 +0.04(+0.71%)
Dec 04, 2007 5.666 5.783 5.629 5.746 7,141,286 +0.03(+0.49%)
Dec 03, 2007 5.646 5.804 5.644 5.718 5,747,348 +0.02(+0.27%)
Nov 30, 2007 5.633 5.793 5.582 5.703 8,578,154 +0.12(+2.13%)
Nov 29, 2007 5.603 5.651 5.499 5.584 6,162,693 -0.07(-1.26%)
Nov 28, 2007 5.672 5.754 5.629 5.655 11,823,624 +0.06(+1.00%)
Nov 27, 2007 5.633 5.720 5.536 5.599 5,707,717 +0.01(+0.12%)
Nov 26, 2007 5.739 5.793 5.592 5.592 6,783,188 -0.08(-1.33%)
Nov 23, 2007 5.687 5.733 5.623 5.668 2,659,264 +0.04(+0.77%)
Nov 21, 2007 5.495 5.707 5.432 5.625 7,431,262 +0.06(+1.05%)
Nov 20, 2007 5.610 5.830 5.469 5.566 11,935,036 +0.16(+3.04%)
Nov 19, 2007 5.551 5.555 5.378 5.402 6,242,381 -0.22(-3.88%)
Nov 16, 2007 5.620 5.683 5.437 5.620 10,078,267 +0.05(+0.81%)
Nov 15, 2007 5.631 5.707 5.530 5.575 6,415,203 -0.09(-1.56%)
Nov 14, 2007 5.878 5.880 5.642 5.664 5,827,198 -0.20(-3.39%)
Nov 13, 2007 5.651 6.003 5.620 5.863 11,173,070 +0.25(+4.43%)
Nov 12, 2007 5.417 5.802 5.400 5.614 12,167,373 +0.20(+3.71%)
Nov 09, 2007 5.426 5.525 5.311 5.413 10,458,714 -0.10(-1.84%)
Nov 08, 2007 5.482 5.631 5.318 5.514 10,949,935 +0.02(+0.28%)
Nov 07, 2007 5.491 5.590 5.426 5.499 10,350,692 -0.09(-1.55%)
Nov 06, 2007 5.512 5.594 5.465 5.586 7,073,330 +0.10(+1.77%)
Nov 05, 2007 5.486 5.530 5.432 5.489 5,452,501 -0.09(-1.67%)
Nov 02, 2007 5.603 5.631 5.428 5.582 8,107,916 +0.05(+0.82%)
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.