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

Ross Stores (NQ: ROST )

144.58 UNCHANGED
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 (%)
Feb 27, 2009 6.191 6.547 6.161 6.381 10,224,162 +0.09(+1.44%)
Feb 26, 2009 6.586 6.589 6.273 6.290 10,506,352 -0.26(-3.93%)
Feb 25, 2009 6.541 6.688 6.439 6.547 11,691,691 -0.04(-0.62%)
Feb 24, 2009 6.426 6.619 6.426 6.589 9,791,578 +0.18(+2.76%)
Feb 23, 2009 6.647 6.701 6.385 6.411 9,765,098 -0.24(-3.67%)
Feb 20, 2009 6.519 6.753 6.485 6.656 12,911,610 +0.08(+1.25%)
Feb 19, 2009 6.556 6.701 6.519 6.573 8,333,455 +0.05(+0.83%)
Feb 18, 2009 6.623 6.634 6.439 6.519 7,588,421 -0.03(-0.46%)
Feb 17, 2009 6.511 6.660 6.411 6.550 11,759,465 -0.09(-1.30%)
Feb 13, 2009 6.848 6.924 6.636 6.636 9,855,147 -0.22(-3.28%)
Feb 12, 2009 6.627 6.861 6.595 6.861 8,527,793 +0.11(+1.70%)
Feb 11, 2009 6.854 6.870 6.636 6.746 8,313,104 -0.06(-0.86%)
Feb 10, 2009 6.902 7.062 6.772 6.805 11,871,553 -0.18(-2.51%)
Feb 09, 2009 7.051 7.084 6.874 6.980 10,242,093 -0.06(-0.89%)
Feb 06, 2009 6.604 7.105 6.552 7.042 18,575,266 +0.42(+6.37%)
Feb 05, 2009 6.161 6.673 6.161 6.621 24,555,508 +0.51(+8.42%)
Feb 04, 2009 6.295 6.421 6.070 6.106 13,355,884 -0.27(-4.20%)
Feb 03, 2009 6.325 6.439 6.243 6.375 10,750,630 +0.06(+0.89%)
Feb 02, 2009 6.364 6.489 6.182 6.318 12,614,505 -0.04(-0.65%)
Jan 30, 2009 6.563 6.563 6.273 6.359 15,571,491 -0.15(-2.32%)
Jan 29, 2009 6.669 6.699 6.470 6.511 11,728,432 -0.19(-2.87%)
Jan 28, 2009 6.800 6.859 6.623 6.703 16,451,194 +0.01(+0.13%)
Jan 27, 2009 6.867 6.900 6.684 6.694 8,874,884 -0.14(-2.12%)
Jan 26, 2009 6.759 6.904 6.710 6.839 10,732,810 +0.09(+1.38%)
Jan 23, 2009 6.653 6.846 6.627 6.746 9,917,897 -0.02(-0.26%)
Jan 22, 2009 6.604 6.876 6.535 6.764 11,638,605 +0.06(+0.84%)
Jan 21, 2009 6.485 6.729 6.400 6.707 13,290,682 +0.32(+5.08%)
Jan 20, 2009 6.636 6.651 6.359 6.383 9,175,274 -0.28(-4.25%)
Jan 16, 2009 6.677 6.729 6.491 6.666 11,692,269 +0.08(+1.15%)
Jan 15, 2009 6.297 6.733 6.273 6.591 10,316,890 +0.27(+4.20%)
Jan 14, 2009 6.403 6.457 6.275 6.325 12,944,359 -0.08(-1.32%)
Jan 13, 2009 6.377 6.522 6.323 6.409 9,788,261 +0.03(+0.47%)
Jan 12, 2009 6.448 6.537 6.327 6.379 10,430,727 -0.11(-1.63%)
Jan 09, 2009 6.848 6.895 6.431 6.485 10,125,878 -0.34(-5.00%)
Jan 08, 2009 6.716 6.902 6.472 6.826 14,341,250 +0.25(+3.81%)
Jan 07, 2009 6.383 6.617 6.323 6.576 9,756,100 +0.09(+1.33%)
Jan 06, 2009 6.591 6.614 6.398 6.489 8,499,138 -0.05(-0.83%)
Jan 05, 2009 6.595 6.640 6.457 6.543 7,283,211 -0.12(-1.75%)
Jan 02, 2009 6.435 6.679 6.388 6.660 5,902,428 +0.23(+3.63%)
Dec 31, 2008 6.392 6.487 6.326 6.426 8,299,993 +0.05(+0.71%)
Dec 30, 2008 6.221 6.390 6.145 6.381 4,729,835 +0.22(+3.62%)
Dec 29, 2008 6.269 6.301 6.089 6.158 4,916,739 -0.16(-2.46%)
Dec 26, 2008 6.288 6.333 6.100 6.314 2,630,231 +0.05(+0.86%)
Dec 24, 2008 6.184 6.305 6.167 6.260 2,248,327 +0.09(+1.51%)
Dec 23, 2008 6.206 6.385 6.098 6.167 5,042,627 -0.10(-1.59%)
Dec 22, 2008 6.338 6.338 6.113 6.266 13,190,937 -0.05(-0.75%)
Dec 19, 2008 6.500 6.509 6.169 6.314 29,890,388 -0.12(-1.88%)
Dec 18, 2008 6.400 6.558 6.299 6.435 9,923,467 +0.03(+0.40%)
Dec 17, 2008 6.305 6.580 6.236 6.409 12,340,582 +0.02(+0.24%)
Dec 16, 2008 6.163 6.394 5.970 6.394 8,426,414 +0.44(+7.33%)
Dec 15, 2008 6.057 6.208 5.862 5.957 7,449,681 -0.09(-1.43%)
Dec 12, 2008 5.746 6.078 5.746 6.044 9,925,526 +0.15(+2.57%)
Dec 11, 2008 6.171 6.258 5.808 5.893 7,875,926 -0.28(-4.59%)
Dec 10, 2008 5.923 6.279 5.882 6.176 10,393,606 +0.27(+4.54%)
Dec 09, 2008 6.109 6.370 5.888 5.908 9,613,830 -0.31(-4.97%)
Dec 08, 2008 6.336 6.485 6.124 6.217 10,581,815 -0.12(-1.94%)
Dec 05, 2008 6.078 6.366 5.802 6.340 11,787,819 +0.32(+5.31%)
Dec 04, 2008 5.514 6.178 5.514 6.020 14,005,040 +0.40(+7.12%)
Dec 03, 2008 5.367 5.637 5.125 5.620 10,110,843 +0.34(+6.34%)
Dec 02, 2008 5.300 5.423 5.071 5.285 11,225,382 +0.07(+1.37%)
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.