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

Ross Stores (NQ: ROST )

144.28 -0.48 (-0.34%)
Streaming Delayed Price Updated: 2:59 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 (%)
Jul 31, 2008 8.271 8.439 8.206 8.206 14,512,522 -0.13(-1.53%)
Jul 30, 2008 8.210 8.357 8.137 8.333 15,978,473 +0.23(+2.80%)
Jul 29, 2008 8.106 8.119 7.797 8.106 13,250,522 +0.26(+3.36%)
Jul 28, 2008 8.126 8.206 7.806 7.843 15,804,540 -0.23(-2.89%)
Jul 25, 2008 8.221 8.335 8.044 8.076 12,223,518 -0.13(-1.53%)
Jul 24, 2008 8.418 8.448 8.147 8.201 15,466,541 -0.27(-3.16%)
Jul 23, 2008 8.569 8.677 8.297 8.470 14,008,806 -0.11(-1.28%)
Jul 22, 2008 8.351 8.686 8.347 8.580 13,563,970 +0.08(+0.97%)
Jul 21, 2008 8.398 8.530 8.342 8.498 11,496,307 +0.08(+1.00%)
Jul 18, 2008 8.539 8.562 8.370 8.413 12,749,230 -0.14(-1.59%)
Jul 17, 2008 8.444 8.647 8.275 8.550 15,332,272 +0.12(+1.41%)
Jul 16, 2008 8.076 8.461 8.013 8.431 14,113,576 +0.40(+5.01%)
Jul 15, 2008 7.981 8.150 7.812 8.029 12,344,997 -0.19(-2.29%)
Jul 14, 2008 8.251 8.312 8.117 8.217 11,981,084 +0.05(+0.64%)
Jul 11, 2008 7.981 8.240 7.938 8.165 15,846,970 +0.08(+1.02%)
Jul 10, 2008 8.323 8.480 7.998 8.083 18,691,194 -0.02(-0.24%)
Jul 09, 2008 8.258 8.297 8.033 8.102 14,684,961 -0.11(-1.37%)
Jul 08, 2008 7.946 8.268 7.912 8.214 20,138,258 +0.20(+2.48%)
Jul 07, 2008 7.769 8.087 7.769 8.016 13,834,998 +0.26(+3.32%)
Jul 04, 2008 7.853 7.905 7.672 7.758 3,619,792 +0.00(+0.00%)
Jul 03, 2008 7.853 7.905 7.672 7.758 3,619,792 -0.06(-0.83%)
Jul 02, 2008 7.979 8.048 7.782 7.823 12,349,341 -0.09(-1.17%)
Jul 01, 2008 7.626 7.927 7.540 7.916 16,033,208 +0.24(+3.10%)
Jun 30, 2008 7.886 7.899 7.648 7.678 14,190,784 -0.19(-2.39%)
Jun 27, 2008 7.851 8.020 7.688 7.866 12,844,248 -0.02(-0.27%)
Jun 26, 2008 8.042 8.188 7.851 7.888 10,603,425 -0.25(-3.06%)
Jun 25, 2008 8.026 8.366 7.938 8.137 15,188,921 +0.12(+1.54%)
Jun 24, 2008 8.106 8.111 7.914 8.013 11,209,555 -0.12(-1.51%)
Jun 23, 2008 8.106 8.201 8.035 8.137 13,030,255 +0.08(+0.97%)
Jun 20, 2008 8.210 8.212 7.985 8.059 17,214,298 -0.14(-1.74%)
Jun 19, 2008 7.931 8.214 7.931 8.201 7,534,149 +0.29(+3.63%)
Jun 18, 2008 8.024 8.089 7.847 7.914 8,247,237 -0.13(-1.67%)
Jun 17, 2008 8.214 8.266 8.029 8.048 6,513,099 -0.15(-1.79%)
Jun 16, 2008 8.020 8.230 7.886 8.195 12,569,529 +0.13(+1.64%)
Jun 13, 2008 7.955 8.067 7.888 8.063 6,490,029 +0.17(+2.19%)
Jun 12, 2008 7.884 8.096 7.832 7.890 9,214,404 +0.07(+0.91%)
Jun 11, 2008 7.955 7.994 7.808 7.819 9,785,132 -0.14(-1.74%)
Jun 10, 2008 7.959 8.048 7.825 7.957 10,911,558 +0.07(+0.88%)
Jun 09, 2008 7.886 7.992 7.812 7.888 8,660,140 -0.01(-0.16%)
Jun 06, 2008 8.005 8.022 7.849 7.901 13,660,038 -0.19(-2.35%)
Jun 05, 2008 7.830 8.091 7.760 8.091 17,806,144 +0.31(+4.03%)
Jun 04, 2008 7.877 7.936 7.748 7.778 11,814,266 -0.11(-1.42%)
Jun 03, 2008 7.767 7.931 7.767 7.890 20,546,844 +0.13(+1.67%)
Jun 02, 2008 7.879 7.914 7.607 7.760 18,100,210 -0.16(-1.97%)
May 30, 2008 7.951 7.983 7.830 7.916 13,824,784 -0.04(-0.46%)
May 29, 2008 7.998 8.013 7.838 7.953 15,785,037 -0.03(-0.35%)
May 28, 2008 7.750 8.009 7.737 7.981 18,865,156 +0.24(+3.13%)
May 27, 2008 7.629 7.756 7.564 7.739 19,160,692 +0.10(+1.27%)
May 26, 2008 7.631 7.700 7.531 7.642 18,417,836 +0.00(+0.00%)
May 23, 2008 7.631 7.700 7.531 7.642 18,417,836 -0.02(-0.31%)
May 22, 2008 7.732 7.797 7.590 7.665 16,963,074 +0.29(+3.93%)
May 21, 2008 7.685 7.825 7.350 7.376 21,794,212 -0.17(-2.29%)
May 20, 2008 7.557 7.620 7.417 7.549 8,261,055 -0.06(-0.82%)
May 19, 2008 7.663 7.754 7.590 7.611 7,501,119 -0.06(-0.84%)
May 16, 2008 7.875 7.884 7.620 7.676 11,613,178 -0.31(-3.85%)
May 15, 2008 7.752 7.985 7.674 7.983 11,505,795 +0.20(+2.61%)
May 14, 2008 7.869 7.905 7.776 7.780 10,400,718 -0.08(-1.07%)
May 13, 2008 7.745 7.873 7.709 7.864 15,613,102 +0.11(+1.45%)
May 12, 2008 7.566 7.769 7.492 7.752 12,428,288 +0.19(+2.57%)
May 09, 2008 7.423 7.631 7.408 7.557 13,985,279 +0.08(+1.13%)
May 08, 2008 7.466 7.659 7.454 7.473 20,876,202 +0.16(+2.22%)
May 07, 2008 7.348 7.495 7.287 7.311 15,105,450 -0.02(-0.24%)
May 06, 2008 7.276 7.354 7.149 7.328 11,011,377 +0.06(+0.86%)
May 05, 2008 7.395 7.447 7.203 7.265 14,680,598 -0.13(-1.78%)
May 02, 2008 7.490 7.549 7.235 7.397 21,558,184 -0.04(-0.49%)
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.