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 (%)
Mar 31, 2003 1.939 1.974 1.891 1.951 10,969,353 -0.02(-0.96%)
Mar 28, 2003 2.025 2.054 1.964 1.970 6,749,086 -0.06(-2.98%)
Mar 27, 2003 2.012 2.066 1.999 2.031 9,277,555 -0.00(-0.08%)
Mar 26, 2003 2.089 2.102 2.028 2.032 11,651,979 -0.05(-2.56%)
Mar 25, 2003 2.045 2.103 2.045 2.086 6,023,372 +0.04(+2.06%)
Mar 24, 2003 2.069 2.093 2.032 2.044 10,766,799 -0.07(-3.27%)
Mar 21, 2003 2.094 2.122 2.048 2.113 8,909,197 +0.06(+2.79%)
Mar 20, 2003 1.984 2.072 1.958 2.056 14,371,899 +0.10(+5.14%)
Mar 19, 2003 2.028 2.059 1.924 1.955 15,954,102 -0.06(-3.13%)
Mar 18, 2003 1.985 2.028 1.983 2.018 14,794,781 +0.02(+1.14%)
Mar 17, 2003 1.913 2.003 1.878 1.996 14,030,465 +0.04(+2.24%)
Mar 14, 2003 1.943 1.991 1.917 1.952 15,912,845 +0.02(+0.84%)
Mar 13, 2003 1.837 1.943 1.823 1.936 13,669,547 +0.13(+7.15%)
Mar 12, 2003 1.827 1.837 1.773 1.807 10,430,945 -0.03(-1.44%)
Mar 11, 2003 1.833 1.881 1.827 1.833 11,621,983 +0.01(+0.41%)
Mar 10, 2003 1.842 1.868 1.823 1.825 9,169,162 -0.02(-1.03%)
Mar 07, 2003 1.773 1.864 1.761 1.844 7,991,882 +0.06(+3.52%)
Mar 06, 2003 1.809 1.864 1.775 1.782 15,232,283 -0.03(-1.46%)
Mar 05, 2003 1.788 1.813 1.767 1.808 16,379,585 +0.01(+0.45%)
Mar 04, 2003 1.854 1.870 1.792 1.800 9,332,005 -0.06(-3.00%)
Mar 03, 2003 1.849 1.876 1.843 1.856 11,002,995 +0.01(+0.38%)
Feb 28, 2003 1.834 1.872 1.826 1.849 11,095,519 +0.03(+1.45%)
Feb 27, 2003 1.810 1.848 1.786 1.822 20,106,466 -0.00(-0.15%)
Feb 26, 2003 1.869 1.881 1.821 1.825 12,487,085 -0.05(-2.79%)
Feb 25, 2003 1.850 1.894 1.797 1.877 14,542,051 +0.03(+1.55%)
Feb 24, 2003 1.890 1.903 1.837 1.849 11,967,099 -0.04(-2.31%)
Feb 21, 2003 1.881 1.902 1.869 1.892 18,041,322 +0.01(+0.66%)
Feb 20, 2003 1.929 1.938 1.873 1.880 18,134,772 -0.04(-1.94%)
Feb 19, 2003 1.976 1.999 1.897 1.917 18,589,992 -0.07(-3.30%)
Feb 18, 2003 1.968 1.996 1.952 1.983 15,197,123 +0.02(+1.13%)
Feb 14, 2003 1.938 1.978 1.898 1.961 11,857,920 +0.02(+0.95%)
Feb 13, 2003 1.970 1.983 1.918 1.942 18,480,812 -0.03(-1.36%)
Feb 12, 2003 1.959 1.996 1.956 1.969 12,151,222 -0.01(-0.61%)
Feb 11, 2003 1.991 2.025 1.959 1.981 15,678,250 -0.01(-0.41%)
Feb 10, 2003 1.981 2.018 1.952 1.989 19,305,204 +0.00(+0.11%)
Feb 07, 2003 2.113 2.118 1.952 1.987 33,924,976 -0.10(-4.96%)
Feb 06, 2003 2.064 2.138 2.060 2.091 32,767,496 +0.03(+1.36%)
Feb 05, 2003 2.109 2.126 2.040 2.063 21,590,556 -0.04(-1.75%)
Feb 04, 2003 2.109 2.132 2.081 2.099 18,210,642 -0.03(-1.62%)
Feb 03, 2003 2.119 2.162 2.112 2.134 12,200,260 +0.03(+1.23%)
Jan 31, 2003 2.081 2.138 2.072 2.108 17,907,162 +0.02(+1.01%)
Jan 30, 2003 2.113 2.159 2.076 2.087 19,066,890 -0.03(-1.23%)
Jan 29, 2003 2.095 2.136 2.054 2.113 22,027,270 +0.00(+0.10%)
Jan 28, 2003 2.105 2.132 2.044 2.111 24,475,464 +0.02(+0.96%)
Jan 27, 2003 2.226 2.226 2.076 2.091 46,716,468 -0.17(-7.53%)
Jan 24, 2003 2.346 2.346 2.259 2.261 24,004,516 -0.08(-3.42%)
Jan 23, 2003 2.351 2.357 2.302 2.341 19,793,732 +0.01(+0.51%)
Jan 22, 2003 2.369 2.369 2.320 2.329 21,238,038 -0.06(-2.40%)
Jan 21, 2003 2.420 2.451 2.372 2.386 14,673,436 -0.03(-1.19%)
Jan 17, 2003 2.466 2.475 2.410 2.415 8,229,115 -0.06(-2.42%)
Jan 16, 2003 2.484 2.499 2.447 2.475 9,749,290 -0.02(-0.67%)
Jan 15, 2003 2.530 2.560 2.487 2.492 13,733,388 -0.04(-1.54%)
Jan 14, 2003 2.527 2.562 2.516 2.531 11,022,425 -0.00(-0.11%)
Jan 13, 2003 2.553 2.581 2.517 2.533 11,838,490 +0.00(+0.04%)
Jan 10, 2003 2.464 2.551 2.450 2.532 14,118,290 +0.05(+1.85%)
Jan 09, 2003 2.459 2.510 2.453 2.486 18,655,684 +0.09(+3.70%)
Jan 08, 2003 2.363 2.429 2.345 2.398 22,711,026 +0.02(+0.91%)
Jan 07, 2003 2.313 2.389 2.293 2.376 13,115,326 +0.05(+2.28%)
Jan 06, 2003 2.317 2.350 2.311 2.323 9,521,680 +0.01(+0.32%)
Jan 03, 2003 2.338 2.345 2.297 2.316 8,737,074 -0.02(-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.