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, 2008 7.906 7.919 7.667 7.698 14,155,431 -0.19(-2.39%)
Jun 27, 2008 7.871 8.040 7.707 7.886 12,812,250 -0.02(-0.27%)
Jun 26, 2008 8.062 8.209 7.871 7.908 10,577,008 -0.25(-3.06%)
Jun 25, 2008 8.046 8.387 7.958 8.157 15,151,082 +0.12(+1.54%)
Jun 24, 2008 8.127 8.131 7.934 8.033 11,181,629 -0.12(-1.51%)
Jun 23, 2008 8.127 8.222 8.055 8.157 12,997,793 +0.08(+0.97%)
Jun 20, 2008 8.231 8.233 8.005 8.079 17,171,414 -0.14(-1.74%)
Jun 19, 2008 7.951 8.235 7.951 8.222 7,515,379 +0.29(+3.63%)
Jun 18, 2008 8.044 8.109 7.867 7.934 8,226,691 -0.13(-1.67%)
Jun 17, 2008 8.235 8.287 8.049 8.068 6,496,873 -0.15(-1.79%)
Jun 16, 2008 8.040 8.250 7.906 8.215 12,538,215 +0.13(+1.64%)
Jun 13, 2008 7.975 8.088 7.908 8.083 6,473,861 +0.17(+2.19%)
Jun 12, 2008 7.903 8.116 7.851 7.910 9,191,448 +0.07(+0.91%)
Jun 11, 2008 7.975 8.014 7.828 7.838 9,760,754 -0.14(-1.74%)
Jun 10, 2008 7.979 8.068 7.845 7.977 10,884,374 +0.07(+0.88%)
Jun 09, 2008 7.906 8.012 7.832 7.908 8,638,565 -0.01(-0.16%)
Jun 06, 2008 8.025 8.042 7.869 7.921 13,626,008 -0.19(-2.35%)
Jun 05, 2008 7.849 8.111 7.780 8.111 17,761,784 +0.31(+4.03%)
Jun 04, 2008 7.897 7.955 7.767 7.797 11,784,833 -0.11(-1.42%)
Jun 03, 2008 7.786 7.951 7.786 7.910 20,495,656 +0.13(+1.67%)
Jun 02, 2008 7.899 7.934 7.626 7.780 18,055,116 -0.16(-1.97%)
May 30, 2008 7.971 8.003 7.849 7.936 13,790,343 -0.04(-0.46%)
May 29, 2008 8.018 8.033 7.858 7.973 15,745,712 -0.03(-0.35%)
May 28, 2008 7.769 8.029 7.756 8.001 18,818,156 +0.24(+3.13%)
May 27, 2008 7.648 7.776 7.583 7.758 19,112,958 +0.10(+1.27%)
May 26, 2008 7.650 7.719 7.550 7.661 18,371,952 +0.00(+0.00%)
May 23, 2008 7.650 7.719 7.550 7.661 18,371,952 -0.02(-0.31%)
May 22, 2008 7.752 7.817 7.609 7.685 16,920,814 +0.29(+3.93%)
May 21, 2008 7.704 7.845 7.368 7.394 21,739,916 -0.17(-2.29%)
May 20, 2008 7.576 7.639 7.435 7.567 8,240,475 -0.06(-0.82%)
May 19, 2008 7.682 7.773 7.609 7.630 7,482,432 -0.07(-0.84%)
May 16, 2008 7.895 7.903 7.639 7.695 11,584,246 -0.31(-3.85%)
May 15, 2008 7.771 8.005 7.693 8.003 11,477,131 +0.20(+2.61%)
May 14, 2008 7.888 7.925 7.795 7.799 10,374,807 -0.08(-1.07%)
May 13, 2008 7.765 7.893 7.728 7.884 15,574,206 +0.11(+1.45%)
May 12, 2008 7.585 7.789 7.511 7.771 12,397,326 +0.20(+2.57%)
May 09, 2008 7.442 7.650 7.427 7.576 13,950,437 +0.08(+1.13%)
May 08, 2008 7.485 7.678 7.472 7.492 20,824,192 +0.16(+2.22%)
May 07, 2008 7.366 7.513 7.305 7.329 15,067,818 -0.02(-0.24%)
May 06, 2008 7.294 7.372 7.167 7.346 10,983,945 +0.06(+0.86%)
May 05, 2008 7.414 7.466 7.221 7.284 14,644,025 -0.13(-1.78%)
May 02, 2008 7.509 7.567 7.253 7.416 21,504,476 -0.04(-0.49%)
May 01, 2008 7.240 7.559 7.193 7.453 11,329,140 +0.20(+2.69%)
Apr 30, 2008 7.448 7.494 7.229 7.258 12,506,813 -0.16(-2.22%)
Apr 29, 2008 7.353 7.470 7.301 7.422 8,966,599 +0.04(+0.59%)
Apr 28, 2008 7.433 7.433 7.247 7.379 9,280,332 -0.04(-0.55%)
Apr 25, 2008 7.301 7.472 7.255 7.420 11,009,984 +0.12(+1.66%)
Apr 24, 2008 7.214 7.351 7.173 7.299 9,377,079 +0.09(+1.29%)
Apr 23, 2008 7.147 7.238 7.076 7.206 9,492,234 +0.09(+1.28%)
Apr 22, 2008 7.266 7.305 7.097 7.115 8,537,591 -0.19(-2.55%)
Apr 21, 2008 7.271 7.325 7.227 7.301 9,261,330 +0.06(+0.87%)
Apr 18, 2008 7.316 7.336 7.182 7.238 17,060,458 +0.15(+2.11%)
Apr 17, 2008 7.141 7.184 7.054 7.089 11,590,139 -0.06(-0.85%)
Apr 16, 2008 6.963 7.167 6.954 7.149 17,632,958 +0.22(+3.19%)
Apr 15, 2008 7.037 7.037 6.874 6.928 7,324,276 +0.00(+0.06%)
Apr 14, 2008 6.759 6.969 6.759 6.924 9,679,881 +0.14(+2.01%)
Apr 11, 2008 6.792 6.902 6.770 6.787 17,285,442 -0.05(-0.67%)
Apr 10, 2008 6.874 6.987 6.612 6.833 23,068,132 +0.39(+6.13%)
Apr 09, 2008 6.564 6.594 6.302 6.438 11,848,277 -0.13(-1.98%)
Apr 08, 2008 6.575 6.625 6.501 6.568 5,322,642 -0.07(-1.01%)
Apr 07, 2008 6.826 6.855 6.590 6.636 7,890,591 -0.16(-2.42%)
Apr 04, 2008 6.753 6.859 6.638 6.800 11,368,017 +0.05(+0.77%)
Apr 03, 2008 6.677 6.770 6.627 6.748 6,667,650 +0.03(+0.48%)
Apr 02, 2008 6.718 6.878 6.668 6.716 7,712,796 -0.02(-0.26%)
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.