Ross Stores (NQ: ROST )

146.76 -0.43 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 81.89 82.59 80.70 82.11 5,995,375 +0.00(+0.00%)
Jun 29, 2020 80.85 82.38 78.61 82.11 2,954,736 +1.44(+1.78%)
Jun 26, 2020 80.67 83.51 80.52 80.67 5,435,531 -0.50(-0.62%)
Jun 25, 2020 83.58 83.75 79.46 81.17 4,929,617 -2.68(-3.19%)
Jun 24, 2020 86.50 87.04 83.27 83.85 3,237,827 -4.25(-4.82%)
Jun 23, 2020 88.63 89.74 87.97 88.10 3,891,893 +0.75(+0.86%)
Jun 22, 2020 89.27 89.48 86.91 87.35 2,947,643 -2.53(-2.82%)
Jun 19, 2020 91.65 91.66 88.28 89.88 6,775,130 +0.90(+1.01%)
Jun 18, 2020 91.55 92.84 88.60 88.99 3,485,161 -4.14(-4.45%)
Jun 17, 2020 94.15 94.53 93.02 93.13 3,443,656 -0.91(-0.96%)
Jun 16, 2020 93.52 94.45 91.77 94.03 4,323,086 +6.06(+6.89%)
Jun 15, 2020 85.87 88.13 84.63 87.98 4,027,314 -1.11(-1.24%)
Jun 12, 2020 92.88 93.23 86.49 89.08 3,044,723 -1.82(-2.00%)
Jun 11, 2020 92.73 93.27 89.79 90.90 3,941,775 -5.46(-5.67%)
Jun 10, 2020 97.96 98.08 95.03 96.37 3,424,989 -1.49(-1.53%)
Jun 09, 2020 98.35 99.13 96.97 97.86 2,781,135 -1.13(-1.14%)
Jun 08, 2020 98.78 100.23 97.67 98.99 3,754,940 +0.27(+0.27%)
Jun 05, 2020 98.54 101.08 97.58 98.72 2,668,714 +3.39(+3.56%)
Jun 04, 2020 95.85 97.29 94.92 95.33 2,792,151 -1.14(-1.18%)
Jun 03, 2020 96.25 97.02 95.19 96.46 2,391,144 +1.28(+1.35%)
Jun 02, 2020 94.94 95.35 92.46 95.18 2,606,332 +1.55(+1.66%)
Jun 01, 2020 93.51 95.47 92.95 93.63 2,339,945 +0.23(+0.25%)
May 29, 2020 94.44 95.24 91.97 93.40 4,685,380 -1.26(-1.33%)
May 28, 2020 93.01 96.91 91.25 94.66 4,450,459 +1.71(+1.84%)
May 27, 2020 91.72 93.05 90.36 92.95 3,087,861 +1.82(+2.00%)
May 26, 2020 93.18 93.60 90.75 91.13 4,614,557 +0.69(+0.77%)
May 22, 2020 89.57 93.14 88.50 90.43 5,543,703 -0.13(-0.15%)
May 21, 2020 91.03 95.75 90.07 90.57 5,202,835 +3.02(+3.44%)
May 20, 2020 87.48 88.91 86.69 87.55 2,524,758 +0.96(+1.11%)
May 19, 2020 87.21 88.25 84.71 86.59 3,446,323 -0.71(-0.82%)
May 18, 2020 86.60 89.01 85.52 87.30 2,680,327 +5.12(+6.24%)
May 15, 2020 80.65 82.84 79.32 82.18 3,184,663 +0.76(+0.93%)
May 14, 2020 79.24 81.58 76.93 81.42 2,253,842 +0.77(+0.96%)
May 13, 2020 82.79 83.18 79.59 80.65 2,276,569 -2.79(-3.35%)
May 12, 2020 87.51 87.87 82.96 83.44 2,389,336 -3.98(-4.55%)
May 11, 2020 86.79 88.05 85.60 87.42 1,659,081 -0.68(-0.78%)
May 08, 2020 87.75 88.24 87.14 88.10 1,536,324 +1.55(+1.79%)
May 07, 2020 87.31 88.49 86.46 86.55 2,373,537 +0.95(+1.11%)
May 06, 2020 86.05 86.97 85.14 85.60 2,012,539 +0.09(+0.10%)
May 05, 2020 86.69 87.64 84.85 85.51 2,515,573 +0.37(+0.43%)
May 04, 2020 83.99 85.54 82.55 85.14 1,935,418 -0.55(-0.64%)
May 01, 2020 85.01 86.29 84.16 85.69 2,065,873 -2.31(-2.63%)
Apr 30, 2020 91.93 92.55 87.71 88.00 3,174,236 -5.48(-5.86%)
Apr 29, 2020 93.57 95.08 91.64 93.49 3,688,131 +4.34(+4.87%)
Apr 28, 2020 90.60 97.37 88.78 89.14 4,983,126 +1.65(+1.88%)
Apr 27, 2020 83.72 87.75 83.32 87.49 3,361,891 +5.14(+6.25%)
Apr 24, 2020 79.96 83.13 79.58 82.35 2,298,310 +2.75(+3.46%)
Apr 23, 2020 81.61 82.20 79.30 79.60 3,863,479 -1.19(-1.48%)
Apr 22, 2020 81.95 82.82 78.93 80.79 3,390,364 +1.13(+1.41%)
Apr 21, 2020 80.58 82.37 78.63 79.66 4,313,266 -3.67(-4.40%)
Apr 20, 2020 87.16 87.16 83.28 83.33 3,701,626 -5.02(-5.68%)
Apr 17, 2020 86.75 88.64 85.46 88.35 5,274,725 +4.36(+5.20%)
Apr 16, 2020 85.30 85.56 83.20 83.99 2,709,899 -1.32(-1.55%)
Apr 15, 2020 83.40 86.07 83.03 85.31 2,474,425 -2.32(-2.65%)
Apr 14, 2020 85.26 88.00 85.10 87.63 3,150,179 +3.82(+4.56%)
Apr 13, 2020 85.75 85.75 81.97 83.80 2,275,929 -1.68(-1.96%)
Apr 09, 2020 87.06 89.23 84.66 85.48 2,796,611 -0.30(-0.35%)
Apr 08, 2020 82.60 88.49 81.59 85.78 3,139,227 +4.08(+5.00%)
Apr 07, 2020 90.22 92.45 81.37 81.70 6,090,916 -2.28(-2.72%)
Apr 06, 2020 77.06 84.83 75.28 83.98 5,586,593 +11.97(+16.63%)
Apr 03, 2020 75.69 76.32 71.45 72.00 3,669,364 -4.48(-5.86%)
Apr 02, 2020 77.06 79.25 72.85 76.48 4,295,249 -1.63(-2.08%)
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.