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

Ross Stores (NQ: ROST )

154.35 -0.09 (-0.06%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 2.809 2.815 2.771 2.801 10,622,013 -0.00(-0.16%)
Aug 28, 2003 2.713 2.810 2.708 2.806 8,661,620 +0.10(+3.60%)
Aug 27, 2003 2.672 2.711 2.664 2.708 2,617,147 +0.03(+0.96%)
Aug 26, 2003 2.630 2.687 2.604 2.683 5,746,600 +0.01(+0.44%)
Aug 25, 2003 2.630 2.683 2.624 2.671 3,696,485 +0.03(+1.12%)
Aug 22, 2003 2.727 2.727 2.623 2.642 8,451,674 -0.06(-2.15%)
Aug 21, 2003 2.665 2.704 2.658 2.699 13,300,171 +0.05(+2.00%)
Aug 20, 2003 2.675 2.689 2.624 2.647 13,484,098 -0.03(-1.04%)
Aug 19, 2003 2.686 2.696 2.654 2.674 4,652,906 -0.01(-0.37%)
Aug 18, 2003 2.647 2.709 2.644 2.684 7,895,406 +0.04(+1.58%)
Aug 15, 2003 2.609 2.647 2.549 2.643 2,364,136 +0.03(+1.32%)
Aug 14, 2003 2.593 2.619 2.580 2.608 3,683,027 +0.02(+0.58%)
Aug 13, 2003 2.605 2.611 2.558 2.593 4,163,032 -0.01(-0.34%)
Aug 12, 2003 2.506 2.605 2.506 2.602 4,982,181 +0.09(+3.76%)
Aug 11, 2003 2.514 2.523 2.485 2.508 5,746,600 -0.01(-0.42%)
Aug 08, 2003 2.499 2.545 2.474 2.518 10,170,719 -0.04(-1.46%)
Aug 07, 2003 2.525 2.590 2.488 2.556 13,249,927 +0.03(+1.24%)
Aug 06, 2003 2.503 2.550 2.469 2.525 9,120,989 +0.02(+0.73%)
Aug 05, 2003 2.566 2.566 2.491 2.506 14,636,110 -0.06(-2.41%)
Aug 04, 2003 2.537 2.590 2.512 2.568 7,962,697 +0.03(+1.27%)
Aug 01, 2003 2.553 2.560 2.520 2.536 6,364,774 +0.00(+0.13%)
Jul 31, 2003 2.458 2.557 2.458 2.532 9,958,081 +0.10(+4.05%)
Jul 30, 2003 2.472 2.480 2.413 2.434 6,903,994 -0.04(-1.56%)
Jul 29, 2003 2.509 2.533 2.463 2.472 5,097,023 -0.03(-1.27%)
Jul 28, 2003 2.463 2.529 2.453 2.504 3,954,880 +0.04(+1.67%)
Jul 25, 2003 2.444 2.485 2.415 2.463 4,607,149 +0.02(+0.94%)
Jul 24, 2003 2.511 2.527 2.440 2.440 3,246,986 -0.06(-2.25%)
Jul 23, 2003 2.466 2.501 2.444 2.496 2,756,214 +0.03(+1.20%)
Jul 22, 2003 2.458 2.504 2.428 2.467 3,406,688 +0.02(+0.84%)
Jul 21, 2003 2.486 2.499 2.430 2.446 3,165,340 -0.05(-1.94%)
Jul 18, 2003 2.457 2.505 2.413 2.494 5,572,542 +0.05(+1.87%)
Jul 17, 2003 2.479 2.486 2.435 2.449 4,617,915 -0.04(-1.63%)
Jul 16, 2003 2.544 2.566 2.477 2.489 8,354,775 +0.01(+0.27%)
Jul 15, 2003 2.464 2.499 2.453 2.483 6,200,585 +0.03(+1.37%)
Jul 14, 2003 2.424 2.508 2.422 2.449 7,753,648 +0.05(+2.28%)
Jul 11, 2003 2.391 2.413 2.370 2.395 9,059,979 +0.00(+0.16%)
Jul 10, 2003 2.438 2.438 2.372 2.391 7,855,929 -0.07(-2.85%)
Jul 09, 2003 2.513 2.532 2.442 2.461 7,972,566 -0.06(-2.43%)
Jul 08, 2003 2.458 2.526 2.441 2.522 5,818,376 +0.07(+2.86%)
Jul 07, 2003 2.377 2.456 2.370 2.452 7,608,300 +0.08(+3.26%)
Jul 03, 2003 2.387 2.404 2.359 2.375 7,847,854 -0.01(-0.61%)
Jul 02, 2003 2.395 2.416 2.361 2.389 9,785,818 -0.01(-0.33%)
Jul 01, 2003 2.371 2.398 2.324 2.397 10,244,290 +0.00(+0.12%)
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%)
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.