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 (%)
Jun 30, 2008 7.885 7.898 7.648 7.678 14,191,458 -0.19(-2.39%)
Jun 27, 2008 7.851 8.020 7.688 7.866 12,844,859 -0.02(-0.27%)
Jun 26, 2008 8.041 8.188 7.851 7.888 10,603,928 -0.25(-3.06%)
Jun 25, 2008 8.026 8.365 7.937 8.136 15,189,643 +0.12(+1.54%)
Jun 24, 2008 8.106 8.110 7.914 8.013 11,210,088 -0.12(-1.51%)
Jun 23, 2008 8.106 8.201 8.035 8.136 13,030,874 +0.08(+0.97%)
Jun 20, 2008 8.210 8.212 7.985 8.058 17,215,116 -0.14(-1.74%)
Jun 19, 2008 7.931 8.214 7.931 8.201 7,534,507 +0.29(+3.63%)
Jun 18, 2008 8.024 8.089 7.847 7.914 8,247,629 -0.13(-1.67%)
Jun 17, 2008 8.214 8.266 8.028 8.048 6,513,408 -0.15(-1.79%)
Jun 16, 2008 8.020 8.229 7.885 8.195 12,570,126 +0.13(+1.64%)
Jun 13, 2008 7.955 8.067 7.888 8.063 6,490,337 +0.17(+2.19%)
Jun 12, 2008 7.883 8.095 7.831 7.890 9,214,842 +0.07(+0.91%)
Jun 11, 2008 7.955 7.994 7.808 7.818 9,785,597 -0.14(-1.74%)
Jun 10, 2008 7.959 8.048 7.825 7.957 10,912,076 +0.07(+0.88%)
Jun 09, 2008 7.885 7.991 7.812 7.888 8,660,552 -0.01(-0.16%)
Jun 06, 2008 8.004 8.022 7.849 7.901 13,660,687 -0.19(-2.35%)
Jun 05, 2008 7.829 8.091 7.760 8.091 17,806,990 +0.31(+4.03%)
Jun 04, 2008 7.877 7.935 7.747 7.777 11,814,827 -0.11(-1.42%)
Jun 03, 2008 7.767 7.931 7.767 7.890 20,547,820 +0.13(+1.67%)
Jun 02, 2008 7.879 7.914 7.607 7.760 18,101,070 -0.16(-1.97%)
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%)
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.