Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

129.55 -1.51 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 9.384 9.256 9.256 9.256 20,174,476 -0.14(-1.48%)
Dec 30, 2009 9.368 9.449 9.339 9.394 5,980,633 -0.03(-0.32%)
Dec 29, 2009 9.316 9.442 9.281 9.425 8,926,656 +0.15(+1.56%)
Dec 28, 2009 9.212 9.314 9.212 9.280 9,509,626 +0.07(+0.73%)
Dec 24, 2009 9.282 9.351 9.188 9.212 2,634,319 -0.08(-0.86%)
Dec 23, 2009 9.277 9.394 9.236 9.293 9,213,912 +0.01(+0.14%)
Dec 22, 2009 9.481 9.481 9.238 9.280 13,519,538 -0.19(-2.01%)
Dec 21, 2009 9.293 9.574 9.293 9.470 20,970,758 +0.17(+1.86%)
Dec 18, 2009 9.592 9.652 9.296 9.297 129,470,256 -0.31(-3.25%)
Dec 17, 2009 9.635 9.659 9.537 9.609 8,700,265 -0.11(-1.09%)
Dec 16, 2009 9.836 9.901 9.698 9.715 12,793,714 -0.09(-0.95%)
Dec 15, 2009 9.706 9.873 9.674 9.808 10,580,229 +0.08(+0.78%)
Dec 14, 2009 9.665 9.739 9.572 9.732 15,772,734 +0.30(+3.17%)
Dec 11, 2009 9.505 9.572 9.368 9.433 7,147,251 -0.04(-0.41%)
Dec 10, 2009 9.316 9.561 9.316 9.472 6,861,052 +0.17(+1.79%)
Dec 09, 2009 9.388 9.431 9.275 9.306 6,819,701 -0.13(-1.40%)
Dec 08, 2009 9.444 9.518 9.319 9.438 7,445,885 -0.07(-0.71%)
Dec 07, 2009 9.468 9.596 9.416 9.505 4,156,947 +0.05(+0.53%)
Dec 04, 2009 9.503 9.620 9.412 9.455 11,006,648 -0.03(-0.27%)
Dec 03, 2009 9.661 9.709 9.479 9.481 14,272,172 -0.13(-1.33%)
Dec 02, 2009 9.598 9.737 9.566 9.609 5,255,534 -0.01(-0.11%)
Dec 01, 2009 9.574 9.667 9.537 9.620 8,184,298 +0.09(+0.93%)
Nov 30, 2009 9.581 9.657 9.427 9.531 9,689,839 -0.07(-0.70%)
Nov 27, 2009 9.507 9.741 9.375 9.598 2,846,802 -0.14(-1.40%)
Nov 25, 2009 9.492 9.752 9.492 9.735 7,045,926 +0.14(+1.45%)
Nov 24, 2009 9.598 9.646 9.524 9.596 7,213,191 +0.07(+0.75%)
Nov 23, 2009 9.557 9.691 9.503 9.524 9,887,445 +0.03(+0.32%)
Nov 20, 2009 9.726 9.741 9.472 9.494 14,451,966 -0.23(-2.32%)
Nov 19, 2009 9.795 9.858 9.631 9.719 18,067,054 -0.26(-2.65%)
Nov 18, 2009 9.880 10.04 9.849 9.984 8,315,926 +0.10(+1.05%)
Nov 17, 2009 10.02 10.09 9.763 9.880 8,659,737 -0.14(-1.41%)
Nov 16, 2009 9.992 10.09 9.945 10.02 5,511,397 +0.05(+0.50%)
Nov 13, 2009 9.947 10.06 9.869 9.971 5,272,764 +0.05(+0.46%)
Nov 12, 2009 10.17 10.23 9.910 9.925 7,872,456 -0.20(-2.01%)
Nov 11, 2009 10.14 10.26 10.06 10.13 6,622,687 +0.10(+0.95%)
Nov 10, 2009 10.03 10.07 9.988 10.03 8,387,247 +0.00(+0.04%)
Nov 09, 2009 9.966 10.07 9.875 10.03 6,030,031 +0.14(+1.45%)
Nov 06, 2009 9.867 9.936 9.654 9.886 6,970,050 +0.02(+0.18%)
Nov 05, 2009 9.756 9.938 9.663 9.869 9,828,416 +0.14(+1.47%)
Nov 04, 2009 9.901 9.951 9.693 9.726 7,292,039 -0.08(-0.82%)
Nov 03, 2009 9.661 9.810 9.529 9.806 7,510,996 +0.10(+1.03%)
Nov 02, 2009 9.598 9.800 9.550 9.706 9,380,088 +0.17(+1.77%)
Oct 30, 2009 9.605 9.806 9.507 9.537 10,875,048 -0.13(-1.32%)
Oct 29, 2009 9.544 9.715 9.477 9.665 5,730,478 +0.18(+1.85%)
Oct 28, 2009 9.782 9.839 9.483 9.490 9,872,235 -0.27(-2.80%)
Oct 27, 2009 9.947 10.04 9.715 9.763 10,571,859 -0.19(-1.94%)
Oct 26, 2009 9.979 10.19 9.947 9.956 6,627,209 -0.04(-0.39%)
Oct 23, 2009 10.01 10.14 9.910 9.995 4,882,061 -0.10(-0.95%)
Oct 22, 2009 9.886 10.18 9.882 10.09 7,591,454 +0.25(+2.58%)
Oct 21, 2009 9.893 10.10 9.834 9.836 7,610,387 -0.11(-1.07%)
Oct 20, 2009 9.906 10.07 9.888 9.943 4,577,409 -0.13(-1.27%)
Oct 19, 2009 9.951 10.10 9.847 10.07 6,205,760 +0.16(+1.64%)
Oct 16, 2009 9.810 10.02 9.670 9.908 9,334,506 +0.06(+0.62%)
Oct 15, 2009 9.975 10.06 9.791 9.847 10,394,963 -0.20(-2.03%)
Oct 14, 2009 10.01 10.12 9.960 10.05 9,117,331 +0.07(+0.65%)
Oct 13, 2009 9.860 10.07 9.806 9.986 8,363,501 +0.11(+1.07%)
Oct 12, 2009 9.893 9.960 9.789 9.880 11,362,918 +0.08(+0.86%)
Oct 09, 2009 10.12 10.17 9.728 9.795 25,710,062 -0.39(-3.81%)
Oct 08, 2009 10.71 10.94 10.12 10.18 26,190,086 -0.28(-2.71%)
Oct 07, 2009 10.45 10.54 10.32 10.47 7,964,603 -0.03(-0.33%)
Oct 06, 2009 10.15 10.50 10.12 10.50 10,699,809 +0.41(+4.04%)
Oct 05, 2009 10.13 10.14 9.966 10.09 7,161,975 +0.12(+1.24%)
Oct 02, 2009 10.11 10.16 9.947 9.971 8,534,952 -0.13(-1.24%)
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.