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

Ross Stores (NQ: ROST )

151.56 -1.26 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2003 2.393 2.410 2.380 2.394 5,862,339 -0.00(-0.07%)
Jun 27, 2003 2.386 2.405 2.378 2.396 12,025,242 +0.01(+0.37%)
Jun 26, 2003 2.373 2.402 2.372 2.387 8,959,492 -0.00(-0.07%)
Jun 25, 2003 2.394 2.410 2.358 2.389 12,591,379 -0.00(-0.02%)
Jun 24, 2003 2.386 2.419 2.371 2.389 20,341,438 -0.01(-0.26%)
Jun 23, 2003 2.357 2.395 2.355 2.395 13,111,758 +0.03(+1.46%)
Jun 20, 2003 2.316 2.372 2.284 2.361 11,250,057 +0.05(+2.34%)
Jun 19, 2003 2.327 2.348 2.297 2.307 12,324,012 -0.02(-0.98%)
Jun 18, 2003 2.316 2.353 2.308 2.329 10,280,178 +0.01(+0.43%)
Jun 17, 2003 2.334 2.345 2.254 2.319 10,477,563 +0.01(+0.48%)
Jun 16, 2003 2.294 2.317 2.284 2.308 11,664,566 +0.01(+0.63%)
Jun 13, 2003 2.341 2.342 2.282 2.294 7,405,532 -0.03(-1.20%)
Jun 12, 2003 2.336 2.349 2.282 2.322 11,683,407 -0.02(-0.86%)
Jun 11, 2003 2.362 2.362 2.316 2.342 8,902,071 -0.02(-0.90%)
Jun 10, 2003 2.336 2.363 2.318 2.363 5,829,142 +0.04(+1.75%)
Jun 09, 2003 2.377 2.378 2.321 2.322 7,331,064 -0.06(-2.53%)
Jun 06, 2003 2.473 2.482 2.378 2.382 7,935,780 -0.07(-2.88%)
Jun 05, 2003 2.384 2.469 2.355 2.453 10,434,497 +0.07(+3.09%)
Jun 04, 2003 2.338 2.399 2.332 2.380 9,750,827 +0.04(+1.89%)
Jun 03, 2003 2.368 2.384 2.324 2.336 8,273,130 -0.03(-1.13%)
Jun 02, 2003 2.349 2.419 2.341 2.362 7,352,597 +0.01(+0.40%)
May 30, 2003 2.251 2.356 2.250 2.353 6,690,459 +0.10(+4.56%)
May 29, 2003 2.293 2.311 2.241 2.250 5,684,692 -0.03(-1.34%)
May 28, 2003 2.248 2.304 2.246 2.281 6,030,116 +0.03(+1.41%)
May 27, 2003 2.221 2.256 2.165 2.249 4,966,928 +0.02(+0.70%)
May 23, 2003 2.235 2.235 2.199 2.234 5,782,488 -0.01(-0.33%)
May 22, 2003 2.212 2.276 2.190 2.241 11,924,755 +0.03(+1.54%)
May 21, 2003 2.212 2.246 2.178 2.207 13,361,181 -0.00(-0.03%)
May 20, 2003 2.212 2.250 2.187 2.207 19,211,856 +0.02(+0.69%)
May 19, 2003 2.185 2.212 2.168 2.192 16,335,416 -0.01(-0.38%)
May 16, 2003 2.243 2.243 2.178 2.201 11,179,178 -0.05(-2.03%)
May 15, 2003 2.295 2.300 2.230 2.246 12,507,939 -0.04(-1.56%)
May 14, 2003 2.336 2.343 2.264 2.282 8,200,456 -0.05(-2.27%)
May 13, 2003 2.360 2.371 2.328 2.335 12,179,562 -0.05(-1.99%)
May 12, 2003 2.227 2.384 2.223 2.382 21,558,048 +0.15(+6.64%)
May 09, 2003 2.250 2.252 2.197 2.234 6,954,857 +0.01(+0.35%)
May 08, 2003 2.107 2.270 2.104 2.226 27,212,236 +0.12(+5.55%)
May 07, 2003 2.148 2.151 2.089 2.109 12,946,672 -0.04(-1.89%)
May 06, 2003 2.140 2.177 2.138 2.150 18,030,238 +0.01(+0.55%)
May 05, 2003 2.107 2.153 2.081 2.138 18,037,414 +0.03(+1.18%)
May 02, 2003 2.050 2.115 2.049 2.113 14,693,531 +0.05(+2.49%)
May 01, 2003 2.093 2.099 2.045 2.062 18,198,014 -0.05(-2.35%)
Apr 30, 2003 2.086 2.127 2.056 2.112 12,917,962 +0.02(+1.15%)
Apr 29, 2003 2.073 2.110 2.042 2.088 10,070,232 +0.02(+0.89%)
Apr 28, 2003 2.042 2.098 2.037 2.069 12,638,931 +0.03(+1.45%)
Apr 25, 2003 2.050 2.059 2.025 2.040 10,257,748 -0.02(-0.81%)
Apr 24, 2003 2.059 2.073 2.039 2.056 7,821,835 -0.02(-0.75%)
Apr 23, 2003 2.104 2.107 2.039 2.072 8,680,461 -0.04(-1.90%)
Apr 22, 2003 2.015 2.127 1.995 2.112 14,416,294 +0.09(+4.38%)
Apr 21, 2003 2.051 2.052 2.007 2.024 12,812,091 -0.04(-1.71%)
Apr 17, 2003 2.065 2.079 2.047 2.059 9,300,430 +0.00(+0.14%)
Apr 16, 2003 2.108 2.114 2.046 2.056 9,457,441 -0.03(-1.55%)
Apr 15, 2003 2.070 2.105 2.062 2.088 7,977,949 +0.00(+0.19%)
Apr 14, 2003 2.015 2.090 1.987 2.084 12,070,103 +0.00(+0.08%)
Apr 11, 2003 2.137 2.151 2.073 2.083 8,949,623 -0.04(-1.94%)
Apr 10, 2003 2.022 2.126 2.014 2.124 12,438,854 +0.08(+4.15%)
Apr 09, 2003 2.081 2.111 2.033 2.039 9,407,197 -0.05(-2.45%)
Apr 08, 2003 2.105 2.105 2.059 2.090 6,479,616 -0.02(-0.74%)
Apr 07, 2003 2.172 2.200 2.101 2.106 9,942,829 -0.00(-0.03%)
Apr 04, 2003 2.120 2.163 2.095 2.107 6,624,963 -0.01(-0.45%)
Apr 03, 2003 2.118 2.147 2.097 2.116 5,139,192 +0.02(+0.82%)
Apr 02, 2003 2.074 2.112 2.073 2.099 6,093,818 +0.06(+3.18%)
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.