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 (%)
Dec 31, 2002 2.276 2.311 2.253 2.291 9,776,122 -2.19(-48.89%)
Dec 26, 2002 4.431 4.571 4.418 4.482 5,333,103 +0.02(+0.53%)
Dec 24, 2002 4.480 4.480 4.414 4.458 3,923,957 -0.02(-0.48%)
Dec 23, 2002 4.837 4.858 4.393 4.480 24,687,346 -0.11(-2.36%)
Dec 20, 2002 4.837 4.858 4.577 4.588 52,600,088 -0.17(-3.65%)
Dec 19, 2002 4.808 4.864 4.705 4.762 11,363,840 -0.01(-0.25%)
Dec 18, 2002 4.804 4.817 4.719 4.774 6,011,306 -0.04(-0.79%)
Dec 17, 2002 4.864 4.939 4.812 4.812 9,889,002 -0.09(-1.83%)
Dec 16, 2002 4.830 4.939 4.788 4.901 13,012,624 +0.09(+1.86%)
Dec 13, 2002 4.827 4.888 4.789 4.812 10,987,266 -0.01(-0.16%)
Dec 12, 2002 4.807 4.864 4.766 4.819 9,552,213 +0.01(+0.27%)
Dec 11, 2002 4.714 4.810 4.689 4.806 8,617,717 +0.08(+1.76%)
Dec 10, 2002 4.723 4.844 4.677 4.723 10,564,430 -0.01(-0.11%)
Dec 09, 2002 4.794 4.807 4.739 4.728 5,938,212 -0.09(-1.88%)
Dec 06, 2002 4.820 4.846 4.762 4.819 8,474,305 -0.03(-0.62%)
Dec 05, 2002 4.886 4.945 4.788 4.850 12,863,659 -0.01(-0.12%)
Dec 04, 2002 4.897 4.897 4.736 4.855 19,679,002 -0.07(-1.50%)
Dec 03, 2002 4.959 4.972 4.839 4.930 9,424,530 -0.06(-1.21%)
Dec 02, 2002 5.040 5.106 4.888 4.990 14,330,170 -0.01(-0.18%)
Nov 29, 2002 5.039 5.047 4.986 4.999 3,156,930 -0.04(-0.79%)
Nov 27, 2002 4.872 5.045 4.853 5.039 9,975,975 +0.19(+3.83%)
Nov 26, 2002 4.934 4.935 4.840 4.853 11,462,841 -0.07(-1.36%)
Nov 25, 2002 4.907 4.961 4.875 4.920 10,472,830 -0.02(-0.39%)
Nov 22, 2002 4.873 4.994 4.810 4.939 10,347,923 +0.08(+1.67%)
Nov 21, 2002 4.803 4.900 4.788 4.858 7,735,960 +0.07(+1.44%)
Nov 20, 2002 4.642 4.802 4.637 4.789 7,221,525 +0.16(+3.36%)
Nov 19, 2002 4.731 4.731 4.502 4.633 9,117,349 -0.09(-1.83%)
Nov 18, 2002 4.859 4.939 4.681 4.720 8,879,561 -0.14(-2.85%)
Nov 15, 2002 4.750 4.864 4.700 4.858 12,809,070 +0.10(+2.21%)
Nov 14, 2002 4.689 4.817 4.689 4.753 6,455,423 +0.08(+1.66%)
Nov 13, 2002 4.604 4.689 4.496 4.676 7,911,756 +0.07(+1.57%)
Nov 12, 2002 4.517 4.661 4.508 4.603 7,290,918 +0.09(+1.96%)
Nov 11, 2002 4.652 4.652 4.469 4.514 4,802,938 -0.13(-2.82%)
Nov 08, 2002 4.615 4.685 4.566 4.645 6,510,013 +0.04(+0.96%)
Nov 07, 2002 4.756 4.756 4.574 4.601 12,163,250 -0.18(-3.86%)
Nov 06, 2002 4.764 4.845 4.708 4.786 8,708,391 +0.03(+0.66%)
Nov 05, 2002 4.666 4.792 4.628 4.754 6,709,865 +0.08(+1.64%)
Nov 04, 2002 4.800 4.821 4.678 4.678 7,148,431 -0.08(-1.77%)
Nov 01, 2002 4.539 4.777 4.499 4.762 7,064,233 +0.24(+5.28%)
Oct 31, 2002 4.527 4.633 4.485 4.523 7,121,598 -0.02(-0.33%)
Oct 30, 2002 4.650 4.663 4.486 4.538 1,017,120,128 -0.12(-2.58%)
Oct 29, 2002 4.571 4.691 4.487 4.658 13,135,644 -0.05(-1.15%)
Oct 28, 2002 4.865 4.917 4.695 4.712 12,816,472 -0.13(-2.70%)
Oct 25, 2002 4.756 4.859 4.720 4.843 10,136,042 +0.13(+2.68%)
Oct 24, 2002 4.756 4.829 4.686 4.717 9,379,822 -0.07(-1.56%)
Oct 23, 2002 4.728 4.799 4.656 4.791 8,839,202 +0.05(+0.96%)
Oct 22, 2002 4.685 4.832 4.664 4.746 13,777,800 +0.03(+0.71%)
Oct 21, 2002 4.634 4.718 4.552 4.712 12,052,221 +0.07(+1.42%)
Oct 18, 2002 4.512 4.650 4.495 4.646 12,636,975 +0.11(+2.53%)
Oct 17, 2002 4.393 4.567 4.388 4.532 9,249,686 +0.18(+4.17%)
Oct 16, 2002 4.410 4.493 4.335 4.350 8,047,665 -0.09(-1.97%)
Oct 15, 2002 4.321 4.464 4.321 4.438 24,068,440 +0.16(+3.63%)
Oct 14, 2002 4.277 4.383 4.224 4.282 8,099,581 -0.00(-0.08%)
Oct 11, 2002 4.137 4.329 4.137 4.285 8,980,413 +0.16(+3.93%)
Oct 10, 2002 3.840 4.261 3.772 4.123 25,673,654 +0.27(+6.98%)
Oct 09, 2002 3.918 3.934 3.799 3.854 12,348,299 -0.09(-2.33%)
Oct 08, 2002 3.751 3.990 3.727 3.946 12,197,734 +0.21(+5.71%)
Oct 07, 2002 3.734 3.808 3.611 3.733 9,732,636 -0.03(-0.75%)
Oct 04, 2002 3.718 3.768 3.638 3.761 9,815,908 +0.03(+0.81%)
Oct 03, 2002 3.827 3.858 3.706 3.731 8,688,036 -0.11(-2.92%)
Oct 02, 2002 3.809 3.991 3.790 3.843 12,571,283 +0.03(+0.88%)
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.