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

Ross Stores (NQ: ROST )

144.84 +0.25 (+0.18%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 12, 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, 2009 8.407 8.478 8.277 8.344 8,906,479 -0.08(-0.97%)
Jun 29, 2009 8.292 8.489 8.232 8.426 7,095,410 +0.14(+1.64%)
Jun 26, 2009 8.359 8.437 8.277 8.290 13,957,074 -0.10(-1.21%)
Jun 25, 2009 8.476 8.550 8.188 8.392 11,963,431 +0.19(+2.35%)
Jun 24, 2009 8.247 8.353 8.156 8.199 8,038,267 -0.02(-0.29%)
Jun 23, 2009 8.422 8.502 8.214 8.223 9,265,591 -0.21(-2.49%)
Jun 22, 2009 8.191 8.508 8.188 8.433 10,438,480 +0.08(+0.91%)
Jun 19, 2009 8.508 8.508 8.355 8.357 10,333,734 -0.06(-0.74%)
Jun 18, 2009 8.444 8.526 8.323 8.420 7,215,894 -0.04(-0.49%)
Jun 17, 2009 8.335 8.502 8.197 8.461 10,553,080 +0.23(+2.81%)
Jun 16, 2009 8.493 8.500 8.188 8.230 12,613,148 -0.21(-2.53%)
Jun 15, 2009 8.409 8.454 8.217 8.444 12,081,593 -0.08(-0.94%)
Jun 12, 2009 8.370 8.528 8.221 8.524 9,093,642 +0.13(+1.52%)
Jun 11, 2009 8.601 8.636 8.390 8.396 9,948,078 -0.17(-1.94%)
Jun 10, 2009 8.666 8.699 8.383 8.562 12,566,184 -0.06(-0.65%)
Jun 09, 2009 8.593 8.753 8.506 8.619 6,877,308 +0.03(+0.30%)
Jun 08, 2009 8.524 8.647 8.357 8.593 7,823,311 +0.08(+0.99%)
Jun 05, 2009 8.539 8.606 8.286 8.508 12,475,672 +0.05(+0.59%)
Jun 04, 2009 8.517 8.521 8.310 8.459 14,478,530 -0.22(-2.56%)
Jun 03, 2009 8.690 8.815 8.619 8.681 19,212,438 -0.03(-0.40%)
Jun 02, 2009 8.597 8.826 8.526 8.716 15,346,404 +0.09(+1.03%)
Jun 01, 2009 8.519 8.707 8.457 8.627 14,201,886 +0.16(+1.92%)
May 29, 2009 8.446 8.517 8.262 8.465 14,971,199 -0.01(-0.08%)
May 28, 2009 8.513 8.614 8.214 8.472 17,190,794 +0.05(+0.54%)
May 27, 2009 8.528 8.701 8.323 8.426 18,652,610 -0.14(-1.59%)
May 26, 2009 8.318 8.610 8.232 8.562 14,731,572 +0.14(+1.62%)
May 22, 2009 8.422 8.524 8.245 8.426 12,766,189 +0.06(+0.70%)
May 21, 2009 8.037 8.390 7.933 8.368 28,932,224 +0.63(+8.10%)
May 20, 2009 8.022 8.179 7.717 7.741 12,635,422 -0.19(-2.45%)
May 19, 2009 7.739 8.022 7.696 7.936 11,889,419 +0.12(+1.55%)
May 18, 2009 7.780 7.832 7.618 7.815 7,314,382 +0.21(+2.73%)
May 15, 2009 7.609 7.769 7.544 7.607 9,512,286 -0.01(-0.11%)
May 14, 2009 7.648 7.847 7.577 7.616 11,159,974 -0.02(-0.25%)
May 13, 2009 7.685 7.739 7.510 7.635 11,874,144 -0.12(-1.53%)
May 12, 2009 7.927 8.054 7.585 7.754 13,922,536 -0.08(-0.99%)
May 11, 2009 7.763 7.957 7.577 7.832 13,813,927 -0.05(-0.66%)
May 08, 2009 7.981 8.096 7.767 7.884 14,869,436 -0.05(-0.63%)
May 07, 2009 8.323 8.426 7.884 7.933 19,797,336 -0.29(-3.47%)
May 06, 2009 8.325 8.450 8.020 8.219 16,730,799 -0.06(-0.73%)
May 05, 2009 8.366 8.431 8.214 8.279 12,806,968 -0.09(-1.03%)
May 04, 2009 8.225 8.430 8.201 8.366 14,753,671 +0.15(+1.87%)
May 01, 2009 8.253 8.286 8.035 8.212 15,313,675 +0.01(+0.13%)
Apr 30, 2009 8.152 8.356 8.104 8.201 27,302,156 +0.15(+1.88%)
Apr 29, 2009 8.435 8.534 8.035 8.050 19,897,040 -0.40(-4.76%)
Apr 28, 2009 8.238 8.554 8.238 8.452 13,378,625 +0.13(+1.56%)
Apr 27, 2009 8.338 8.597 8.266 8.323 15,980,554 -0.11(-1.36%)
Apr 24, 2009 8.608 8.662 8.405 8.437 14,051,463 -0.10(-1.14%)
Apr 23, 2009 8.593 8.664 8.314 8.534 11,484,964 -0.08(-0.95%)
Apr 22, 2009 8.504 8.869 8.474 8.617 16,486,051 +0.04(+0.48%)
Apr 21, 2009 8.256 8.621 8.256 8.575 11,316,920 +0.23(+2.80%)
Apr 20, 2009 8.346 8.409 8.208 8.342 13,282,566 -0.12(-1.43%)
Apr 17, 2009 8.485 8.545 8.391 8.463 12,864,372 -0.04(-0.48%)
Apr 16, 2009 8.459 8.543 8.303 8.504 14,813,036 +0.11(+1.31%)
Apr 15, 2009 8.359 8.523 8.219 8.394 12,320,350 -0.04(-0.51%)
Apr 14, 2009 8.415 8.511 8.249 8.437 15,694,437 +0.00(+0.03%)
Apr 13, 2009 8.625 8.627 8.359 8.435 11,232,634 -0.14(-1.66%)
Apr 09, 2009 8.452 8.766 8.452 8.578 20,913,708 +0.39(+4.78%)
Apr 08, 2009 7.955 8.186 7.942 8.186 10,197,882 +0.29(+3.72%)
Apr 07, 2009 8.020 8.039 7.760 7.892 13,993,837 -0.24(-3.00%)
Apr 06, 2009 7.927 8.141 7.858 8.137 15,961,199 +0.15(+1.87%)
Apr 03, 2009 8.130 8.130 7.871 7.987 10,347,625 -0.01(-0.14%)
Apr 02, 2009 7.970 8.199 7.944 7.998 15,504,882 +0.16(+1.98%)
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.