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 30, 2013 29.53 29.62 29.29 29.60 0 +0.16(+0.53%)
Apr 29, 2013 29.23 29.56 29.21 29.44 4,091,220 +0.27(+0.92%)
Apr 26, 2013 29.10 29.24 29.01 29.17 2,973,610 +0.04(+0.14%)
Apr 25, 2013 28.65 29.20 28.57 29.13 4,045,805 +0.63(+2.22%)
Apr 24, 2013 28.52 28.88 28.41 28.50 0 -0.04(-0.13%)
Apr 23, 2013 28.54 28.82 28.27 28.54 4,465,178 +0.31(+1.11%)
Apr 22, 2013 28.22 28.33 27.91 28.22 2,991,512 +0.06(+0.22%)
Apr 19, 2013 27.99 28.26 27.97 28.16 4,007,488 +0.16(+0.56%)
Apr 18, 2013 28.35 28.35 27.79 28.00 4,672,222 -0.22(-0.76%)
Apr 17, 2013 28.36 28.60 28.06 28.22 4,147,428 -0.36(-1.27%)
Apr 16, 2013 28.38 28.61 28.26 28.58 4,313,178 +0.33(+1.16%)
Apr 15, 2013 28.43 28.89 28.18 28.26 5,525,092 -0.72(-2.47%)
Apr 12, 2013 28.68 29.03 28.40 28.97 5,835,542 +0.39(+1.36%)
Apr 11, 2013 28.23 29.12 28.21 28.58 14,719,523 +1.60(+5.92%)
Apr 10, 2013 26.74 26.99 26.71 26.99 4,044,245 +0.28(+1.05%)
Apr 09, 2013 26.54 26.87 26.25 26.71 4,504,729 +0.13(+0.49%)
Apr 08, 2013 26.49 26.60 26.40 26.58 4,182,912 +0.00(+0.00%)
Apr 05, 2013 26.52 26.69 26.41 26.58 4,337,155 -0.34(-1.27%)
Apr 04, 2013 26.60 27.02 26.57 26.92 4,577,378 +0.37(+1.38%)
Apr 03, 2013 26.63 26.95 26.36 26.55 5,282,007 -0.07(-0.25%)
Apr 02, 2013 26.88 26.94 26.56 26.62 5,300,335 -0.19(-0.70%)
Apr 01, 2013 27.10 27.15 26.74 26.80 5,825,004 -0.35(-1.30%)
Mar 28, 2013 26.93 27.18 26.73 27.16 7,095,079 +0.26(+0.95%)
Mar 27, 2013 26.38 27.00 26.36 26.90 4,331,990 +0.28(+1.04%)
Mar 26, 2013 26.62 26.87 26.52 26.62 5,570,237 +0.17(+0.66%)
Mar 25, 2013 26.50 26.68 26.37 26.45 7,050,679 -0.08(-0.29%)
Mar 22, 2013 25.91 26.70 25.80 26.53 5,899,863 +0.52(+1.98%)
Mar 21, 2013 25.20 26.16 24.89 26.01 10,057,136 +0.85(+3.36%)
Mar 20, 2013 25.03 25.20 24.83 25.16 4,559,436 +0.32(+1.28%)
Mar 19, 2013 25.07 25.13 24.67 24.85 6,505,155 -0.26(-1.03%)
Mar 18, 2013 24.89 25.20 24.83 25.11 5,838,290 -0.11(-0.43%)
Mar 15, 2013 24.93 25.43 24.93 25.21 6,303,852 +0.18(+0.73%)
Mar 14, 2013 24.86 25.22 24.80 25.03 4,731,387 +0.26(+1.05%)
Mar 13, 2013 25.13 25.22 24.69 24.77 7,549,712 -0.27(-1.09%)
Mar 12, 2013 25.17 25.31 24.97 25.04 3,081,384 -0.13(-0.50%)
Mar 11, 2013 25.09 25.34 25.03 25.17 4,471,247 -0.01(-0.04%)
Mar 08, 2013 24.98 25.45 24.86 25.18 9,442,288 +0.43(+1.76%)
Mar 07, 2013 26.71 26.71 24.58 24.74 22,276,204 -2.00(-7.49%)
Mar 06, 2013 26.54 26.76 26.43 26.75 5,430,230 +0.15(+0.57%)
Mar 05, 2013 26.42 26.70 26.28 26.59 4,235,767 +0.21(+0.78%)
Mar 04, 2013 25.85 26.42 25.76 26.39 5,787,290 +0.34(+1.32%)
Mar 01, 2013 25.93 26.09 25.63 26.04 4,986,976 +0.06(+0.22%)
Feb 28, 2013 25.89 26.23 25.81 25.98 5,904,649 +0.20(+0.76%)
Feb 27, 2013 25.20 25.95 25.17 25.79 3,904,303 +0.60(+2.37%)
Feb 26, 2013 25.34 25.57 25.17 25.19 5,872,209 -0.15(-0.58%)
Feb 25, 2013 26.17 26.19 25.33 25.34 5,492,203 -0.72(-2.75%)
Feb 22, 2013 25.93 26.12 25.50 26.06 4,926,307 +0.19(+0.73%)
Feb 21, 2013 26.28 26.33 25.85 25.87 4,285,321 -0.43(-1.64%)
Feb 20, 2013 26.79 26.88 26.26 26.30 4,497,649 -0.47(-1.77%)
Feb 19, 2013 26.85 26.85 26.42 26.77 4,735,297 +0.01(+0.03%)
Feb 15, 2013 26.99 27.15 26.40 26.76 5,911,950 -0.21(-0.78%)
Feb 14, 2013 26.92 27.13 26.81 26.97 2,990,633 -0.03(-0.10%)
Feb 13, 2013 27.16 27.41 26.98 27.00 4,524,980 -0.10(-0.36%)
Feb 12, 2013 27.24 27.25 26.88 27.10 4,201,021 -0.09(-0.33%)
Feb 11, 2013 27.16 27.28 26.98 27.19 4,118,729 -0.09(-0.33%)
Feb 08, 2013 27.16 27.57 27.00 27.28 6,130,060 +0.34(+1.28%)
Feb 07, 2013 26.24 27.73 26.24 26.93 8,251,492 +0.53(+2.00%)
Feb 06, 2013 26.52 26.69 26.17 26.41 5,685,397 +0.23(+0.89%)
Feb 04, 2013 26.45 26.73 26.14 26.17 3,387,083 -0.38(-1.41%)
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.