Skip to main content

Ross Stores (NQ: ROST )

148.69 -1.69 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.579 5.874 5.579 5.845 12,082,967 +0.25(+4.48%)
Oct 28, 2005 5.437 5.607 5.437 5.594 7,870,676 +0.22(+4.02%)
Oct 27, 2005 5.566 5.588 5.378 5.378 10,449,064 -0.20(-3.57%)
Oct 26, 2005 5.670 5.709 5.562 5.577 5,548,074 -0.09(-1.60%)
Oct 25, 2005 5.746 5.752 5.577 5.668 4,828,324 -0.07(-1.21%)
Oct 24, 2005 5.616 5.737 5.577 5.737 5,829,016 +0.12(+2.16%)
Oct 21, 2005 5.562 5.666 5.512 5.616 12,445,376 +0.06(+1.01%)
Oct 20, 2005 5.674 5.752 5.553 5.560 8,018,782 -0.13(-2.21%)
Oct 19, 2005 5.510 5.698 5.473 5.685 6,097,966 +0.19(+3.38%)
Oct 18, 2005 5.519 5.551 5.458 5.499 7,566,735 -0.02(-0.31%)
Oct 17, 2005 5.577 5.577 5.482 5.517 6,301,265 -0.04(-0.70%)
Oct 14, 2005 5.495 5.582 5.480 5.556 7,880,363 +0.04(+0.78%)
Oct 13, 2005 5.482 5.545 5.443 5.512 7,435,860 +0.03(+0.55%)
Oct 12, 2005 5.545 5.588 5.361 5.482 7,558,385 -0.07(-1.21%)
Oct 11, 2005 5.618 5.633 5.530 5.549 8,025,888 -0.06(-1.12%)
Oct 10, 2005 5.582 5.668 5.547 5.612 9,922,172 +0.03(+0.54%)
Oct 07, 2005 5.385 5.620 5.374 5.582 18,568,676 +0.18(+3.36%)
Oct 06, 2005 5.339 5.573 5.318 5.400 23,418,390 +0.19(+3.74%)
Oct 05, 2005 5.188 5.281 5.160 5.205 10,115,840 +0.01(+0.17%)
Oct 04, 2005 5.188 5.316 5.188 5.197 5,190,540 +0.01(+0.13%)
Oct 03, 2005 5.246 5.298 5.175 5.190 10,540,622 +0.07(+1.31%)
Sep 30, 2005 4.946 5.132 4.946 5.123 8,261,041 +0.16(+3.22%)
Sep 29, 2005 4.885 4.963 4.829 4.963 8,621,809 +0.05(+1.10%)
Sep 28, 2005 5.082 5.102 4.883 4.909 9,159,415 -0.19(-3.65%)
Sep 27, 2005 5.095 5.136 5.067 5.095 4,207,247 -0.01(-0.13%)
Sep 26, 2005 5.002 5.151 5.002 5.102 11,956,038 +0.14(+2.88%)
Sep 23, 2005 4.959 5.065 4.950 4.959 8,908,533 -0.10(-2.05%)
Sep 22, 2005 5.063 5.138 4.961 5.063 13,369,452 +0.05(+0.99%)
Sep 21, 2005 4.957 5.091 4.916 5.013 10,529,774 +0.00(+0.09%)
Sep 20, 2005 5.132 5.177 4.952 5.009 9,247,040 -0.14(-2.81%)
Sep 19, 2005 5.231 5.251 5.128 5.153 11,189,441 -0.10(-1.81%)
Sep 16, 2005 5.253 5.296 5.236 5.249 9,120,723 -0.03(-0.57%)
Sep 15, 2005 5.285 5.294 5.259 5.279 7,216,394 +0.01(+0.25%)
Sep 14, 2005 5.275 5.296 5.264 5.266 6,743,779 -0.01(-0.20%)
Sep 13, 2005 5.313 5.322 5.270 5.277 5,814,148 -0.03(-0.65%)
Sep 12, 2005 5.337 5.357 5.305 5.311 3,553,094 -0.06(-1.09%)
Sep 09, 2005 5.348 5.385 5.344 5.370 3,943,417 +0.02(+0.44%)
Sep 08, 2005 5.365 5.404 5.339 5.346 4,312,368 -0.05(-0.96%)
Sep 07, 2005 5.404 5.404 5.333 5.398 5,449,725 +0.02(+0.36%)
Sep 06, 2005 5.307 5.415 5.290 5.378 4,661,164 +0.10(+1.80%)
Sep 02, 2005 5.272 5.344 5.216 5.283 6,117,150 +0.03(+0.66%)
Sep 01, 2005 5.393 5.489 5.208 5.249 14,664,477 -0.12(-2.22%)
Aug 31, 2005 5.331 5.387 5.272 5.367 7,817,158 +0.05(+0.85%)
Aug 30, 2005 5.372 5.376 5.275 5.322 7,045,454 -0.05(-0.85%)
Aug 29, 2005 5.344 5.376 5.287 5.367 2,684,124 +0.01(+0.24%)
Aug 26, 2005 5.376 5.404 5.343 5.355 7,664,917 -0.03(-0.52%)
Aug 25, 2005 5.363 5.413 5.355 5.383 6,846,698 +0.01(+0.20%)
Aug 24, 2005 5.383 5.452 5.346 5.372 10,904,989 +0.00(+0.04%)
Aug 23, 2005 5.396 5.411 5.367 5.370 5,316,497 -0.02(-0.28%)
Aug 22, 2005 5.372 5.415 5.357 5.385 6,380,518 +0.02(+0.32%)
Aug 19, 2005 5.391 5.445 5.337 5.367 8,303,813 -0.01(-0.20%)
Aug 18, 2005 5.547 5.549 5.311 5.378 15,736,390 -0.20(-3.57%)
Aug 17, 2005 5.404 5.888 5.344 5.577 26,344,168 +0.06(+1.06%)
Aug 16, 2005 5.716 5.716 5.415 5.519 8,842,784 -0.21(-3.70%)
Aug 15, 2005 5.761 5.793 5.668 5.731 4,135,072 -0.06(-1.08%)
Aug 12, 2005 5.746 5.841 5.720 5.793 3,906,474 +0.01(+0.15%)
Aug 11, 2005 5.837 5.850 5.733 5.785 2,574,922 -0.04(-0.67%)
Aug 10, 2005 5.746 5.899 5.746 5.824 5,293,214 +0.08(+1.39%)
Aug 09, 2005 5.692 5.785 5.690 5.744 4,632,515 +0.05(+0.95%)
Aug 08, 2005 5.681 5.806 5.668 5.690 7,012,119 +0.06(+1.00%)
Aug 05, 2005 5.728 5.728 5.620 5.633 5,491,017 -0.10(-1.81%)
Aug 04, 2005 5.517 5.789 5.411 5.737 13,361,033 +0.01(+0.19%)
Aug 03, 2005 5.783 5.796 5.703 5.726 4,804,885 -0.08(-1.41%)
Aug 02, 2005 5.789 5.821 5.759 5.808 5,097,997 +0.01(+0.15%)
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.