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 (%)
Mar 31, 2008 6.288 6.485 6.278 6.476 6,191,176 +0.17(+2.71%)
Mar 28, 2008 6.312 6.450 6.230 6.306 6,377,446 -0.16(-2.51%)
Mar 27, 2008 6.518 6.580 6.444 6.468 8,244,392 -0.02(-0.37%)
Mar 26, 2008 6.591 6.671 6.468 6.492 9,026,144 -0.14(-2.12%)
Mar 25, 2008 6.608 6.671 6.554 6.632 13,214,088 +0.03(+0.43%)
Mar 24, 2008 6.660 6.712 6.524 6.604 18,315,998 -0.09(-1.39%)
Mar 21, 2008 6.014 6.723 6.010 6.697 24,677,088 +0.00(+0.00%)
Mar 20, 2008 6.014 6.723 6.010 6.697 24,677,088 +0.67(+11.16%)
Mar 19, 2008 6.111 6.217 5.951 6.025 10,457,400 -0.09(-1.48%)
Mar 18, 2008 5.962 6.152 5.962 6.115 10,582,918 +0.18(+3.02%)
Mar 17, 2008 5.945 6.053 5.800 5.936 11,028,447 -0.15(-2.45%)
Mar 14, 2008 6.286 6.286 5.951 6.085 13,986,703 -0.16(-2.60%)
Mar 13, 2008 6.074 6.297 5.962 6.247 9,278,414 +0.10(+1.65%)
Mar 12, 2008 6.180 6.297 6.090 6.146 11,798,958 -0.03(-0.56%)
Mar 11, 2008 5.919 6.187 5.904 6.180 15,740,345 +0.29(+4.88%)
Mar 10, 2008 5.979 6.072 5.852 5.893 9,734,644 -0.10(-1.73%)
Mar 07, 2008 6.135 6.291 5.988 5.997 12,447,833 -0.23(-3.65%)
Mar 06, 2008 6.412 6.457 6.193 6.224 17,842,834 -0.05(-0.76%)
Mar 05, 2008 6.247 6.373 6.169 6.271 10,626,147 +0.05(+0.83%)
Mar 04, 2008 6.027 6.228 6.018 6.219 10,561,152 +0.12(+1.95%)
Mar 03, 2008 6.031 6.107 5.891 6.100 11,228,610 +0.08(+1.33%)
Feb 29, 2008 6.053 6.204 5.994 6.020 7,104,190 -0.11(-1.76%)
Feb 28, 2008 6.260 6.306 6.094 6.128 7,711,954 -0.18(-2.81%)
Feb 27, 2008 6.312 6.444 6.260 6.306 8,213,074 -0.06(-0.95%)
Feb 26, 2008 6.247 6.431 6.176 6.366 6,140,600 +0.11(+1.69%)
Feb 25, 2008 6.128 6.301 6.061 6.260 6,568,750 +0.14(+2.26%)
Feb 22, 2008 6.077 6.144 5.960 6.122 5,256,956 +0.07(+1.22%)
Feb 21, 2008 6.146 6.234 6.027 6.048 7,411,666 -0.07(-1.17%)
Feb 20, 2008 5.821 6.163 5.821 6.120 10,963,679 +0.22(+3.78%)
Feb 19, 2008 6.007 6.007 5.858 5.897 6,248,099 -0.05(-0.87%)
Feb 18, 2008 5.817 5.997 5.791 5.949 13,772,631 +0.00(+0.00%)
Feb 15, 2008 5.817 5.997 5.791 5.949 13,772,631 +0.00(+0.00%)
Feb 14, 2008 6.094 6.094 5.886 5.949 7,942,680 -0.12(-2.03%)
Feb 13, 2008 6.159 6.208 5.981 6.072 7,048,521 -0.02(-0.39%)
Feb 12, 2008 6.081 6.191 6.053 6.096 8,018,523 +0.06(+0.97%)
Feb 11, 2008 5.968 6.077 5.914 6.038 10,116,765 +0.09(+1.45%)
Feb 08, 2008 6.057 6.061 5.910 5.951 10,956,744 -0.09(-1.50%)
Feb 07, 2008 6.005 6.161 5.947 6.042 18,737,446 +0.19(+3.17%)
Feb 06, 2008 5.992 6.111 5.845 5.856 9,741,647 -0.09(-1.56%)
Feb 05, 2008 6.029 6.139 5.938 5.949 12,926,152 -0.14(-2.27%)
Feb 04, 2008 6.453 6.453 5.999 6.087 9,649,063 -0.37(-5.79%)
Feb 01, 2008 6.286 6.463 6.191 6.461 10,917,840 +0.16(+2.54%)
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%)
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.