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 30, 2009 6.563 6.563 6.273 6.360 15,570,751 -0.15(-2.32%)
Jan 29, 2009 6.669 6.699 6.470 6.511 11,727,875 -0.19(-2.87%)
Jan 28, 2009 6.801 6.859 6.623 6.703 16,450,412 +0.01(+0.13%)
Jan 27, 2009 6.868 6.900 6.684 6.695 8,874,463 -0.14(-2.12%)
Jan 26, 2009 6.760 6.904 6.710 6.840 10,732,300 +0.09(+1.38%)
Jan 23, 2009 6.654 6.846 6.628 6.747 9,917,426 -0.02(-0.26%)
Jan 22, 2009 6.604 6.876 6.535 6.764 11,638,052 +0.06(+0.84%)
Jan 21, 2009 6.485 6.729 6.401 6.708 13,290,051 +0.32(+5.08%)
Jan 20, 2009 6.636 6.652 6.360 6.383 9,174,838 -0.28(-4.25%)
Jan 16, 2009 6.677 6.729 6.492 6.667 11,691,714 +0.08(+1.15%)
Jan 15, 2009 6.297 6.734 6.273 6.591 10,316,400 +0.27(+4.20%)
Jan 14, 2009 6.403 6.457 6.275 6.325 12,943,744 -0.08(-1.32%)
Jan 13, 2009 6.377 6.522 6.323 6.409 9,787,796 +0.03(+0.47%)
Jan 12, 2009 6.448 6.537 6.327 6.379 10,430,232 -0.11(-1.63%)
Jan 09, 2009 6.848 6.896 6.431 6.485 10,125,397 -0.34(-5.00%)
Jan 08, 2009 6.716 6.902 6.472 6.827 14,340,569 +0.25(+3.81%)
Jan 07, 2009 6.383 6.617 6.323 6.576 9,755,637 +0.09(+1.33%)
Jan 06, 2009 6.591 6.615 6.399 6.489 8,498,734 -0.05(-0.83%)
Jan 05, 2009 6.595 6.641 6.457 6.543 7,282,865 -0.12(-1.75%)
Jan 02, 2009 6.435 6.680 6.388 6.660 5,902,148 +0.23(+3.63%)
Dec 31, 2008 6.392 6.487 6.326 6.427 8,299,599 +0.05(+0.71%)
Dec 30, 2008 6.221 6.390 6.146 6.381 4,729,610 +0.22(+3.62%)
Dec 29, 2008 6.269 6.301 6.090 6.159 4,916,505 -0.16(-2.46%)
Dec 26, 2008 6.288 6.334 6.100 6.314 2,630,106 +0.05(+0.86%)
Dec 24, 2008 6.185 6.306 6.167 6.260 2,248,221 +0.09(+1.51%)
Dec 23, 2008 6.206 6.386 6.098 6.167 5,042,388 -0.10(-1.59%)
Dec 22, 2008 6.338 6.338 6.113 6.267 13,190,310 -0.05(-0.75%)
Dec 19, 2008 6.500 6.509 6.169 6.314 29,888,968 -0.12(-1.88%)
Dec 18, 2008 6.400 6.559 6.299 6.435 9,922,996 +0.03(+0.40%)
Dec 17, 2008 6.306 6.580 6.236 6.409 12,339,996 +0.02(+0.24%)
Dec 16, 2008 6.163 6.394 5.971 6.394 8,426,014 +0.44(+7.33%)
Dec 15, 2008 6.057 6.208 5.863 5.958 7,449,327 -0.09(-1.43%)
Dec 12, 2008 5.746 6.079 5.746 6.044 9,925,054 +0.15(+2.57%)
Dec 11, 2008 6.172 6.258 5.808 5.893 7,875,552 -0.28(-4.59%)
Dec 10, 2008 5.923 6.280 5.882 6.176 10,393,113 +0.27(+4.54%)
Dec 09, 2008 6.109 6.371 5.888 5.908 9,613,373 -0.31(-4.97%)
Dec 08, 2008 6.336 6.485 6.124 6.217 10,581,312 -0.12(-1.94%)
Dec 05, 2008 6.079 6.366 5.802 6.340 11,787,259 +0.32(+5.31%)
Dec 04, 2008 5.514 6.178 5.514 6.020 14,004,375 +0.40(+7.12%)
Dec 03, 2008 5.367 5.638 5.125 5.620 10,110,363 +0.34(+6.34%)
Dec 02, 2008 5.300 5.423 5.071 5.285 11,224,849 +0.07(+1.37%)
Dec 01, 2008 5.573 5.696 5.197 5.214 10,831,412 -0.51(-8.98%)
Nov 28, 2008 5.908 5.979 5.646 5.728 4,982,944 -0.20(-3.39%)
Nov 26, 2008 5.469 6.124 5.469 5.930 14,322,546 +0.37(+6.73%)
Nov 25, 2008 5.486 5.584 5.270 5.556 18,449,500 +0.14(+2.51%)
Nov 24, 2008 5.164 5.482 5.082 5.419 19,100,600 +0.31(+6.00%)
Nov 21, 2008 4.918 5.112 4.691 5.112 21,337,298 +0.34(+7.01%)
Nov 20, 2008 5.026 5.229 4.756 4.777 14,563,399 -0.30(-5.96%)
Nov 19, 2008 5.573 5.573 5.039 5.080 21,862,912 -0.43(-7.77%)
Nov 18, 2008 5.458 5.610 5.227 5.508 14,185,108 +0.02(+0.35%)
Nov 17, 2008 5.646 5.737 5.489 5.489 12,428,135 -0.18(-3.20%)
Nov 14, 2008 6.053 6.107 5.661 5.670 11,699,342 -0.47(-7.61%)
Nov 13, 2008 5.744 6.137 5.432 6.137 17,946,682 +0.44(+7.74%)
Nov 12, 2008 5.867 5.891 5.690 5.696 12,240,884 -0.29(-4.91%)
Nov 11, 2008 6.128 6.230 5.900 5.990 9,079,098 -0.19(-3.08%)
Nov 10, 2008 6.450 6.513 6.120 6.180 7,760,346 -0.15(-2.32%)
Nov 07, 2008 6.407 6.507 6.208 6.327 7,261,641 -0.04(-0.61%)
Nov 06, 2008 6.470 6.801 6.308 6.366 11,255,130 -0.12(-1.80%)
Nov 05, 2008 6.744 6.805 6.425 6.483 13,046,344 -0.35(-5.18%)
Nov 04, 2008 6.658 6.911 6.507 6.837 14,591,367 +0.16(+2.43%)
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.