Skip to main content

Ross Stores (NQ: ROST )

147.75 -0.94 (-0.63%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.506 5.690 5.426 5.679 11,425,751 +0.19(+3.51%)
Oct 28, 2004 5.415 5.549 5.406 5.486 9,110,439 +0.12(+2.24%)
Oct 27, 2004 5.156 5.406 5.078 5.366 11,389,668 +0.22(+4.22%)
Oct 26, 2004 5.006 5.179 4.978 5.149 7,864,195 +0.17(+3.48%)
Oct 25, 2004 5.026 5.035 4.955 4.976 5,596,531 -0.03(-0.65%)
Oct 22, 2004 4.998 5.063 4.987 5.009 7,728,654 +0.00(+0.04%)
Oct 21, 2004 4.996 5.054 4.942 5.006 9,703,955 +0.01(+0.17%)
Oct 20, 2004 5.026 5.052 4.957 4.998 7,748,545 -0.03(-0.64%)
Oct 19, 2004 5.030 5.102 4.987 5.030 5,336,550 -0.04(-0.73%)
Oct 18, 2004 4.991 5.093 4.972 5.067 2,839,437 +0.08(+1.65%)
Oct 15, 2004 4.998 5.039 4.929 4.985 8,809,287 -0.03(-0.60%)
Oct 14, 2004 5.104 5.123 5.000 5.015 5,190,831 -0.06(-1.23%)
Oct 13, 2004 5.037 5.117 4.983 5.078 5,358,755 +0.08(+1.64%)
Oct 12, 2004 4.978 5.061 4.939 4.996 6,307,085 -0.02(-0.47%)
Oct 11, 2004 5.041 5.108 4.987 5.019 5,667,309 -0.04(-0.85%)
Oct 08, 2004 5.229 5.240 5.050 5.063 7,036,604 -0.01(-0.13%)
Oct 07, 2004 4.942 5.376 4.883 5.069 11,382,729 -0.14(-2.78%)
Oct 06, 2004 5.156 5.246 5.134 5.214 4,806,874 +0.05(+0.96%)
Oct 05, 2004 5.177 5.199 5.121 5.164 3,265,029 -0.01(-0.13%)
Oct 04, 2004 5.063 5.262 5.052 5.171 5,444,799 +0.09(+1.79%)
Oct 01, 2004 5.041 5.169 5.011 5.080 3,859,932 +0.01(+0.26%)
Sep 30, 2004 5.069 5.106 4.968 5.067 4,473,802 +0.00(+0.04%)
Sep 29, 2004 4.853 5.082 4.853 5.065 4,685,210 +0.16(+3.22%)
Sep 28, 2004 4.942 4.946 4.825 4.907 3,598,563 -0.02(-0.35%)
Sep 27, 2004 5.080 5.082 4.896 4.924 3,695,246 -0.12(-2.32%)
Sep 24, 2004 5.050 5.050 5.004 5.041 4,306,803 +0.02(+0.34%)
Sep 23, 2004 5.026 5.084 5.000 5.024 2,890,323 -0.01(-0.13%)
Sep 22, 2004 5.009 5.043 4.957 5.030 4,566,322 -0.04(-0.73%)
Sep 21, 2004 5.013 5.102 4.976 5.067 4,717,592 +0.07(+1.38%)
Sep 20, 2004 5.004 5.048 4.916 4.998 4,977,573 -0.02(-0.30%)
Sep 17, 2004 5.130 5.147 4.987 5.013 6,107,242 -0.08(-1.49%)
Sep 16, 2004 5.104 5.136 5.067 5.089 4,230,474 +0.01(+0.17%)
Sep 15, 2004 5.108 5.141 5.024 5.080 3,561,092 -0.06(-1.14%)
Sep 14, 2004 5.160 5.162 5.050 5.138 6,081,336 -0.04(-0.71%)
Sep 13, 2004 5.121 5.244 5.065 5.175 5,658,057 +0.06(+1.18%)
Sep 10, 2004 4.994 5.147 4.950 5.115 4,320,219 +0.12(+2.42%)
Sep 09, 2004 5.158 5.160 4.972 4.994 6,493,975 -0.14(-2.70%)
Sep 08, 2004 5.102 5.231 5.091 5.132 7,975,219 -0.00(-0.08%)
Sep 07, 2004 5.067 5.149 5.054 5.136 4,407,188 +0.07(+1.37%)
Sep 03, 2004 5.048 5.110 5.013 5.067 5,124,217 -0.02(-0.38%)
Sep 02, 2004 4.775 5.121 4.756 5.086 15,495,241 +0.46(+9.85%)
Sep 01, 2004 4.581 4.630 4.531 4.630 8,818,539 +0.06(+1.28%)
Aug 31, 2004 4.624 4.713 4.529 4.572 4,976,185 -0.04(-0.94%)
Aug 30, 2004 4.594 4.671 4.578 4.615 6,357,508 +0.02(+0.47%)
Aug 27, 2004 4.689 4.719 4.583 4.594 9,333,412 -0.11(-2.43%)
Aug 26, 2004 4.749 4.788 4.691 4.708 5,429,533 -0.06(-1.18%)
Aug 25, 2004 4.762 4.803 4.734 4.764 4,513,123 -0.01(-0.18%)
Aug 24, 2004 4.760 4.784 4.713 4.773 6,571,692 +0.07(+1.52%)
Aug 23, 2004 4.823 4.859 4.684 4.702 12,131,678 -0.14(-2.95%)
Aug 20, 2004 4.916 4.944 4.816 4.844 7,711,075 -0.10(-2.01%)
Aug 19, 2004 4.728 5.015 4.669 4.944 14,208,289 +0.13(+2.69%)
Aug 18, 2004 5.015 5.326 4.725 4.814 35,700,672 -0.40(-7.67%)
Aug 17, 2004 5.151 5.346 5.149 5.214 7,628,270 +0.06(+1.26%)
Aug 16, 2004 5.095 5.208 5.048 5.149 5,281,964 +0.12(+2.36%)
Aug 13, 2004 4.991 5.069 4.974 5.030 4,442,345 +0.05(+0.95%)
Aug 12, 2004 5.037 5.112 4.970 4.983 4,248,516 -0.10(-1.91%)
Aug 11, 2004 4.942 5.102 4.896 5.080 6,843,700 +0.07(+1.47%)
Aug 10, 2004 4.870 5.009 4.864 5.006 5,790,361 +0.13(+2.61%)
Aug 09, 2004 4.795 4.963 4.756 4.879 4,442,345 +0.04(+0.76%)
Aug 06, 2004 4.929 4.946 4.760 4.842 6,499,064 -0.11(-2.18%)
Aug 05, 2004 4.810 5.175 4.810 4.950 13,870,128 +0.09(+1.87%)
Aug 04, 2004 4.773 4.976 4.751 4.859 8,499,345 +0.04(+0.76%)
Aug 03, 2004 4.927 4.927 4.799 4.823 7,567,669 -0.10(-2.06%)
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.