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 (%)
Apr 28, 2006 6.550 6.653 6.476 6.623 5,999,278 +0.08(+1.16%)
Apr 27, 2006 6.435 6.612 6.409 6.547 6,526,667 +0.12(+1.88%)
Apr 26, 2006 6.465 6.474 6.379 6.426 3,890,088 -0.02(-0.30%)
Apr 25, 2006 6.357 6.496 6.355 6.446 5,241,226 +0.09(+1.43%)
Apr 24, 2006 6.362 6.433 6.292 6.355 4,959,050 -0.04(-0.61%)
Apr 21, 2006 6.580 6.580 6.359 6.394 6,991,597 -0.15(-2.31%)
Apr 20, 2006 6.535 6.614 6.485 6.545 3,087,158 +0.00(+0.00%)
Apr 19, 2006 6.480 6.565 6.459 6.545 5,166,716 +0.07(+1.10%)
Apr 18, 2006 6.379 6.517 6.394 6.474 3,937,160 +0.10(+1.49%)
Apr 17, 2006 6.403 6.448 6.327 6.379 3,381,894 -0.03(-0.51%)
Apr 13, 2006 6.368 6.485 6.355 6.411 4,345,415 +0.05(+0.75%)
Apr 12, 2006 6.390 6.431 6.355 6.364 3,714,144 -0.03(-0.41%)
Apr 11, 2006 6.465 6.474 6.368 6.390 3,074,491 -0.02(-0.34%)
Apr 10, 2006 6.502 6.541 6.379 6.411 4,315,108 -0.11(-1.72%)
Apr 07, 2006 6.519 6.638 6.476 6.524 3,793,539 +0.00(+0.03%)
Apr 06, 2006 6.377 6.535 6.362 6.522 7,951,907 +0.23(+3.71%)
Apr 05, 2006 6.260 6.295 6.197 6.288 6,068,200 +0.01(+0.14%)
Apr 04, 2006 6.282 6.321 6.217 6.279 5,206,978 +0.05(+0.83%)
Apr 03, 2006 6.316 6.364 6.193 6.228 7,097,593 -0.08(-1.30%)
Mar 31, 2006 6.312 6.346 6.295 6.310 3,759,874 +0.01(+0.10%)
Mar 30, 2006 6.321 6.375 6.262 6.303 4,832,421 +0.03(+0.45%)
Mar 29, 2006 6.228 6.323 6.225 6.275 4,490,747 +0.04(+0.62%)
Mar 28, 2006 6.253 6.279 6.208 6.236 6,110,566 +0.00(+0.00%)
Mar 27, 2006 6.253 6.258 6.215 6.236 8,000,224 -0.02(-0.28%)
Mar 24, 2006 6.230 6.256 6.193 6.253 4,647,775 +0.05(+0.77%)
Mar 23, 2006 6.061 6.249 6.059 6.206 6,713,566 +0.12(+1.92%)
Mar 22, 2006 6.005 6.113 5.988 6.089 5,745,299 +0.05(+0.86%)
Mar 21, 2006 5.998 6.132 5.949 6.037 6,412,145 +0.00(+0.07%)
Mar 20, 2006 5.962 6.048 5.947 6.033 6,379,812 +0.10(+1.64%)
Mar 17, 2006 6.007 6.039 5.929 5.936 7,791,262 -0.08(-1.26%)
Mar 16, 2006 6.130 6.135 5.994 6.011 6,145,790 -0.08(-1.38%)
Mar 15, 2006 6.076 6.139 5.854 6.096 10,779,382 +0.04(+0.64%)
Mar 14, 2006 6.020 6.061 5.923 6.057 5,912,791 +0.03(+0.57%)
Mar 13, 2006 6.061 6.085 5.972 6.022 5,319,308 +0.00(+0.04%)
Mar 10, 2006 5.977 6.106 5.940 6.020 4,073,305 +0.05(+0.91%)
Mar 09, 2006 6.113 6.122 5.955 5.966 3,579,313 -0.13(-2.09%)
Mar 08, 2006 6.100 6.143 6.027 6.094 3,719,164 -0.01(-0.18%)
Mar 07, 2006 6.052 6.115 6.027 6.104 2,863,383 +0.03(+0.46%)
Mar 06, 2006 6.119 6.167 6.044 6.076 2,442,416 -0.05(-0.88%)
Mar 03, 2006 6.085 6.228 6.046 6.130 3,239,790 -0.02(-0.25%)
Mar 02, 2006 6.128 6.180 6.048 6.145 3,733,676 -0.04(-0.66%)
Mar 01, 2006 6.152 6.191 6.100 6.186 3,966,338 +0.06(+1.06%)
Feb 28, 2006 6.154 6.163 6.059 6.122 4,524,533 -0.03(-0.53%)
Feb 27, 2006 6.106 6.158 6.065 6.154 3,625,039 +0.08(+1.32%)
Feb 24, 2006 6.055 6.074 5.875 6.074 6,550,793 +0.04(+0.64%)
Feb 23, 2006 6.104 6.137 6.031 6.035 5,182,871 -0.06(-0.96%)
Feb 22, 2006 5.890 6.152 5.867 6.094 8,249,516 +0.32(+5.54%)
Feb 21, 2006 5.921 5.921 5.741 5.774 3,412,917 -0.11(-1.84%)
Feb 17, 2006 5.981 5.992 5.873 5.882 2,695,826 -0.07(-1.20%)
Feb 16, 2006 5.962 5.975 5.888 5.953 3,884,634 +0.00(+0.00%)
Feb 15, 2006 5.858 5.983 5.825 5.953 3,811,776 +0.11(+1.81%)
Feb 14, 2006 5.882 5.918 5.797 5.847 5,109,652 -0.01(-0.22%)
Feb 13, 2006 5.873 5.912 5.806 5.860 5,148,397 -0.05(-0.84%)
Feb 10, 2006 5.860 5.936 5.849 5.910 7,144,734 -0.04(-0.73%)
Feb 09, 2006 5.921 6.018 5.873 5.953 5,591,931 +0.06(+1.03%)
Feb 08, 2006 5.914 5.936 5.860 5.893 3,026,804 -0.01(-0.18%)
Feb 07, 2006 5.851 5.923 5.836 5.903 4,430,773 +0.03(+0.59%)
Feb 06, 2006 5.864 5.918 5.823 5.869 6,842,304 -0.01(-0.11%)
Feb 03, 2006 5.962 6.027 5.849 5.875 6,952,991 -0.15(-2.48%)
Feb 02, 2006 6.111 6.202 5.897 6.024 18,317,442 -0.14(-2.31%)
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.