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 (%)
Mar 31, 2020 81.01 85.53 80.66 83.78 5,061,667 +2.02(+2.47%)
Mar 30, 2020 79.56 82.36 77.62 81.75 3,360,836 +2.23(+2.81%)
Mar 27, 2020 78.78 82.63 77.06 79.52 3,626,282 -2.94(-3.56%)
Mar 26, 2020 79.32 83.64 78.32 82.46 5,643,915 +4.15(+5.30%)
Mar 25, 2020 71.23 81.74 70.12 78.30 5,870,986 +9.35(+13.57%)
Mar 24, 2020 65.33 69.16 63.64 68.95 8,669,896 +8.34(+13.76%)
Mar 23, 2020 60.39 63.99 58.28 60.61 6,197,832 -0.94(-1.53%)
Mar 20, 2020 63.03 67.43 61.51 61.55 10,390,409 -1.06(-1.69%)
Mar 19, 2020 57.28 66.78 55.55 62.61 8,262,134 +4.85(+8.39%)
Mar 18, 2020 62.90 63.53 54.23 57.77 8,460,628 -9.24(-13.79%)
Mar 17, 2020 71.70 71.93 65.20 67.01 8,162,316 -4.21(-5.91%)
Mar 16, 2020 81.24 81.24 70.50 71.21 5,069,898 -17.93(-20.11%)
Mar 13, 2020 91.83 93.28 84.01 89.15 4,475,924 +1.42(+1.62%)
Mar 12, 2020 88.99 92.63 87.42 87.72 5,491,874 -6.92(-7.32%)
Mar 11, 2020 95.47 96.96 93.94 94.65 3,885,725 -3.16(-3.23%)
Mar 10, 2020 93.30 97.88 91.98 97.81 4,082,806 +6.76(+7.43%)
Mar 09, 2020 93.14 93.94 90.66 91.05 4,235,575 -7.39(-7.51%)
Mar 06, 2020 93.72 99.32 93.48 98.44 4,102,921 +0.79(+0.81%)
Mar 05, 2020 102.12 102.91 96.70 97.65 3,266,412 -7.56(-7.18%)
Mar 04, 2020 105.04 106.11 101.61 105.21 5,142,784 +0.33(+0.31%)
Mar 03, 2020 106.59 109.77 103.32 104.89 3,623,320 -2.65(-2.46%)
Mar 02, 2020 104.89 107.56 101.75 107.54 3,267,292 +3.07(+2.94%)
Feb 28, 2020 103.46 106.26 102.52 104.46 4,323,474 -3.04(-2.82%)
Feb 27, 2020 113.12 114.30 107.41 107.50 2,852,119 -6.97(-6.09%)
Feb 26, 2020 113.70 116.59 113.28 114.47 2,532,515 +2.35(+2.10%)
Feb 25, 2020 117.15 117.36 111.93 112.12 2,390,527 -4.68(-4.00%)
Feb 24, 2020 117.16 118.29 116.25 116.79 1,891,472 -1.56(-1.31%)
Feb 21, 2020 118.37 118.95 117.27 118.35 1,370,799 -0.55(-0.46%)
Feb 20, 2020 117.97 119.23 117.10 118.90 1,109,397 +0.84(+0.71%)
Feb 19, 2020 118.08 118.72 117.70 118.06 1,105,002 +0.43(+0.37%)
Feb 18, 2020 116.75 118.13 116.22 117.63 1,559,028 +0.68(+0.58%)
Feb 14, 2020 116.11 117.13 115.89 116.95 1,361,739 +1.13(+0.98%)
Feb 13, 2020 115.01 115.96 114.74 115.81 1,343,571 +0.52(+0.45%)
Feb 12, 2020 115.70 115.81 114.92 115.30 1,446,172 +0.34(+0.30%)
Feb 11, 2020 114.32 115.17 113.96 114.95 1,312,979 +1.38(+1.22%)
Feb 10, 2020 112.25 113.70 112.08 113.57 1,430,173 +0.80(+0.71%)
Feb 07, 2020 113.34 113.35 111.91 112.77 1,102,762 -0.73(-0.64%)
Feb 06, 2020 114.60 114.90 113.45 113.50 1,319,340 -0.53(-0.46%)
Feb 05, 2020 112.42 114.35 112.42 114.03 1,786,567 +2.30(+2.05%)
Feb 04, 2020 111.19 112.17 110.68 111.73 1,572,585 +2.42(+2.21%)
Feb 03, 2020 108.09 110.17 108.07 109.31 1,731,392 +1.58(+1.46%)
Jan 31, 2020 109.32 109.51 107.06 107.74 5,326,373 -1.91(-1.74%)
Jan 30, 2020 108.98 110.11 108.57 109.65 1,694,310 -0.09(-0.08%)
Jan 29, 2020 110.18 110.84 109.44 109.73 1,422,387 -0.20(-0.18%)
Jan 28, 2020 110.54 110.89 109.82 109.94 1,622,817 -0.36(-0.32%)
Jan 27, 2020 109.54 110.92 109.00 110.29 2,788,599 -0.87(-0.79%)
Jan 24, 2020 113.34 113.70 110.70 111.17 1,612,074 -2.35(-2.07%)
Jan 23, 2020 112.68 113.91 111.44 113.52 2,071,298 +0.77(+0.68%)
Jan 22, 2020 113.44 113.80 112.74 112.75 1,843,651 -0.37(-0.33%)
Jan 21, 2020 112.60 113.53 112.52 113.12 1,929,853 +0.11(+0.10%)
Jan 17, 2020 113.52 114.01 112.79 113.01 2,181,366 -0.35(-0.31%)
Jan 16, 2020 113.69 114.20 112.79 113.36 1,930,253 +0.27(+0.24%)
Jan 15, 2020 113.81 114.63 112.79 113.10 1,467,359 -1.14(-1.00%)
Jan 14, 2020 115.28 115.36 114.09 114.24 1,903,493 -0.97(-0.84%)
Jan 13, 2020 115.89 115.99 114.51 115.21 1,449,659 -0.72(-0.62%)
Jan 10, 2020 117.25 117.52 115.72 115.93 1,324,252 -1.35(-1.15%)
Jan 09, 2020 115.88 117.75 114.80 117.28 2,276,116 +2.86(+2.50%)
Jan 08, 2020 114.38 115.32 114.23 114.42 1,629,851 +0.34(+0.29%)
Jan 07, 2020 112.37 114.16 111.92 114.09 2,043,008 +1.32(+1.17%)
Jan 06, 2020 111.64 112.82 111.05 112.77 1,638,605 +0.55(+0.49%)
Jan 03, 2020 110.85 112.36 110.63 112.22 1,547,928 +0.03(+0.02%)
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.