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 (%)
May 30, 2008 7.950 7.983 7.829 7.916 13,825,441 -0.04(-0.46%)
May 29, 2008 7.998 8.013 7.838 7.952 15,785,786 -0.03(-0.35%)
May 28, 2008 7.749 8.009 7.736 7.981 18,866,052 +0.24(+3.13%)
May 27, 2008 7.628 7.756 7.563 7.739 19,161,602 +0.10(+1.27%)
May 26, 2008 7.630 7.700 7.531 7.641 18,418,710 +0.00(+0.00%)
May 23, 2008 7.630 7.700 7.531 7.641 18,418,710 -0.02(-0.31%)
May 22, 2008 7.732 7.797 7.589 7.665 16,963,880 +0.29(+3.93%)
May 21, 2008 7.684 7.825 7.349 7.375 21,795,248 -0.17(-2.29%)
May 20, 2008 7.557 7.620 7.416 7.548 8,261,447 -0.06(-0.82%)
May 19, 2008 7.663 7.754 7.589 7.611 7,501,476 -0.06(-0.84%)
May 16, 2008 7.875 7.883 7.620 7.676 11,613,730 -0.31(-3.85%)
May 15, 2008 7.751 7.985 7.674 7.983 11,506,341 +0.20(+2.61%)
May 14, 2008 7.868 7.905 7.775 7.780 10,401,212 -0.08(-1.07%)
May 13, 2008 7.745 7.873 7.708 7.864 15,613,844 +0.11(+1.45%)
May 12, 2008 7.566 7.769 7.492 7.751 12,428,878 +0.19(+2.57%)
May 09, 2008 7.423 7.630 7.408 7.557 13,985,943 +0.08(+1.13%)
May 08, 2008 7.466 7.659 7.453 7.473 20,877,192 +0.16(+2.22%)
May 07, 2008 7.347 7.494 7.287 7.311 15,106,167 -0.02(-0.24%)
May 06, 2008 7.276 7.354 7.148 7.328 11,011,900 +0.06(+0.86%)
May 05, 2008 7.395 7.447 7.202 7.265 14,681,296 -0.13(-1.78%)
May 02, 2008 7.490 7.548 7.235 7.397 21,559,208 -0.04(-0.49%)
May 01, 2008 7.222 7.540 7.174 7.434 11,357,974 +0.19(+2.69%)
Apr 30, 2008 7.429 7.475 7.211 7.239 12,538,645 -0.16(-2.22%)
Apr 29, 2008 7.334 7.451 7.282 7.403 8,989,420 +0.04(+0.59%)
Apr 28, 2008 7.414 7.414 7.228 7.360 9,303,952 -0.04(-0.55%)
Apr 25, 2008 7.282 7.453 7.237 7.401 11,038,006 +0.12(+1.66%)
Apr 24, 2008 7.196 7.332 7.155 7.280 9,400,945 +0.09(+1.29%)
Apr 23, 2008 7.129 7.220 7.058 7.187 9,516,392 +0.09(+1.28%)
Apr 22, 2008 7.248 7.286 7.079 7.097 8,559,321 -0.19(-2.55%)
Apr 21, 2008 7.252 7.306 7.209 7.282 9,284,901 +0.06(+0.87%)
Apr 18, 2008 7.298 7.317 7.164 7.220 17,103,878 +0.15(+2.11%)
Apr 17, 2008 7.122 7.166 7.036 7.071 11,619,637 -0.06(-0.85%)
Apr 16, 2008 6.945 7.148 6.937 7.131 17,677,836 +0.22(+3.19%)
Apr 15, 2008 7.019 7.019 6.857 6.911 7,342,917 +0.00(+0.06%)
Apr 14, 2008 6.742 6.952 6.742 6.906 9,704,518 +0.14(+2.01%)
Apr 11, 2008 6.774 6.885 6.753 6.770 17,329,434 -0.05(-0.67%)
Apr 10, 2008 6.857 6.969 6.595 6.816 23,126,844 +0.39(+6.13%)
Apr 09, 2008 6.547 6.578 6.286 6.422 11,878,433 -0.13(-1.98%)
Apr 08, 2008 6.558 6.608 6.485 6.552 5,336,189 -0.07(-1.01%)
Apr 07, 2008 6.809 6.837 6.573 6.619 7,910,674 -0.16(-2.42%)
Apr 04, 2008 6.736 6.841 6.621 6.783 11,396,950 +0.05(+0.77%)
Apr 03, 2008 6.660 6.753 6.610 6.731 6,684,620 +0.03(+0.48%)
Apr 02, 2008 6.701 6.861 6.651 6.699 7,732,426 -0.02(-0.26%)
Apr 01, 2008 6.573 6.723 6.535 6.716 8,672,644 +0.24(+3.70%)
Mar 31, 2008 6.288 6.485 6.277 6.476 6,191,470 +0.17(+2.71%)
Mar 28, 2008 6.312 6.450 6.230 6.305 6,377,749 -0.16(-2.51%)
Mar 27, 2008 6.517 6.580 6.444 6.467 8,244,784 -0.02(-0.37%)
Mar 26, 2008 6.591 6.671 6.467 6.491 9,026,573 -0.14(-2.12%)
Mar 25, 2008 6.608 6.671 6.554 6.632 13,214,715 +0.03(+0.43%)
Mar 24, 2008 6.660 6.712 6.524 6.604 18,316,868 -0.09(-1.39%)
Mar 21, 2008 6.014 6.723 6.009 6.697 24,678,260 +0.00(+0.00%)
Mar 20, 2008 6.014 6.723 6.009 6.697 24,678,260 +0.67(+11.16%)
Mar 19, 2008 6.111 6.217 5.951 6.024 10,457,897 -0.09(-1.48%)
Mar 18, 2008 5.962 6.152 5.962 6.115 10,583,420 +0.18(+3.02%)
Mar 17, 2008 5.944 6.052 5.800 5.936 11,028,971 -0.15(-2.45%)
Mar 14, 2008 6.286 6.286 5.951 6.085 13,987,368 -0.16(-2.60%)
Mar 13, 2008 6.074 6.297 5.962 6.247 9,278,855 +0.10(+1.65%)
Mar 12, 2008 6.180 6.297 6.089 6.145 11,799,519 -0.03(-0.56%)
Mar 11, 2008 5.918 6.186 5.903 6.180 15,741,093 +0.29(+4.88%)
Mar 10, 2008 5.979 6.072 5.851 5.893 9,735,106 -0.10(-1.73%)
Mar 07, 2008 6.135 6.290 5.988 5.996 12,448,424 -0.23(-3.65%)
Mar 06, 2008 6.411 6.457 6.193 6.223 17,843,680 -0.05(-0.76%)
Mar 05, 2008 6.247 6.372 6.169 6.271 10,626,652 +0.05(+0.83%)
Mar 04, 2008 6.027 6.228 6.018 6.219 10,561,654 +0.12(+1.95%)
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.