Ross Stores (NQ: ROST )

118.73 USD -0.49 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 119.38 119.82 117.83 118.73 2,117,948 -0.49(-0.41%)
Jun 14, 2021 120.17 121.05 118.34 119.22 1,856,201 -0.86(-0.72%)
Jun 11, 2021 119.15 120.09 118.27 120.08 3,456,387 +2.11(+1.79%)
Jun 10, 2021 119.47 120.08 117.43 117.97 4,707,551 -2.12(-1.77%)
Jun 09, 2021 120.88 120.92 119.26 120.09 1,735,562 -0.18(-0.15%)
Jun 08, 2021 120.37 121.10 119.72 120.27 1,798,972 +1.05(+0.88%)
Jun 07, 2021 119.06 119.72 118.08 119.22 2,078,586 -0.25(-0.21%)
Jun 04, 2021 120.43 120.75 118.17 119.47 2,069,328 -0.01(-0.01%)
Jun 03, 2021 119.99 120.87 117.83 119.48 2,381,592 -1.51(-1.25%)
Jun 02, 2021 122.79 123.10 120.64 120.99 2,090,781 -1.98(-1.61%)
Jun 01, 2021 126.03 127.13 122.47 122.97 1,982,635 -3.42(-2.71%)
May 28, 2021 126.96 127.19 124.74 126.39 2,044,946 +0.73(+0.58%)
May 27, 2021 126.04 126.28 124.02 125.66 4,549,613 -0.48(-0.38%)
May 26, 2021 124.30 126.24 124.01 126.14 1,915,573 +2.27(+1.83%)
May 25, 2021 124.54 124.54 122.27 123.87 2,676,028 +0.36(+0.29%)
May 24, 2021 123.90 124.59 122.99 123.51 2,493,538 +0.26(+0.21%)
May 21, 2021 124.74 125.72 121.79 123.25 3,685,112 +0.77(+0.63%)
May 20, 2021 124.63 125.92 121.62 122.48 3,753,927 -2.66(-2.13%)
May 19, 2021 123.12 125.52 120.49 125.14 3,946,209 +0.33(+0.26%)
May 18, 2021 128.59 129.14 124.17 124.81 3,589,694 -3.61(-2.81%)
May 17, 2021 129.15 129.75 127.55 128.42 2,486,109 -2.08(-1.59%)
May 14, 2021 126.66 131.23 126.30 130.50 1,493,595 +4.76(+3.79%)
May 13, 2021 124.88 127.18 124.00 125.74 1,295,777 +1.65(+1.33%)
May 12, 2021 127.73 128.43 123.51 124.09 1,970,316 -5.03(-3.90%)
May 11, 2021 129.47 130.18 126.34 129.12 1,415,933 -1.84(-1.41%)
May 10, 2021 133.60 134.21 130.87 130.96 1,227,687 -2.00(-1.50%)
May 07, 2021 128.56 133.32 128.37 132.96 1,438,130 +3.90(+3.02%)
May 06, 2021 129.25 129.80 127.71 129.06 1,643,544 +0.34(+0.26%)
May 05, 2021 132.20 132.98 128.36 128.72 2,196,591 -3.27(-2.48%)
May 04, 2021 131.15 132.05 129.99 131.99 1,833,574 -0.14(-0.11%)
May 03, 2021 131.31 133.17 130.92 132.13 1,182,285 +1.19(+0.91%)
Apr 30, 2021 131.41 132.80 130.13 130.94 1,253,100 -0.24(-0.18%)
Apr 29, 2021 129.06 131.27 128.82 131.18 1,220,891 +2.66(+2.07%)
Apr 28, 2021 128.56 129.59 128.01 128.52 1,040,425 -0.65(-0.50%)
Apr 27, 2021 127.17 129.72 126.87 129.17 1,523,844 +1.98(+1.56%)
Apr 26, 2021 128.60 129.03 126.45 127.19 1,107,869 -1.63(-1.27%)
Apr 23, 2021 127.95 129.45 127.13 128.82 966,700 +0.98(+0.77%)
Apr 22, 2021 127.38 129.48 127.14 127.84 1,144,766 +0.47(+0.37%)
Apr 21, 2021 125.15 127.77 124.50 127.37 1,242,414 +2.41(+1.93%)
Apr 20, 2021 126.73 126.73 123.64 124.96 1,723,084 -2.53(-1.98%)
Apr 19, 2021 129.50 130.00 127.21 127.49 1,309,481 -2.42(-1.86%)
Apr 16, 2021 129.51 130.08 129.21 129.91 1,676,000 +0.84(+0.65%)
Apr 15, 2021 128.16 129.64 127.84 129.07 1,885,846 +2.20(+1.73%)
Apr 14, 2021 126.70 127.63 125.87 126.87 2,262,934 +0.48(+0.38%)
Apr 13, 2021 127.98 127.98 124.80 126.39 1,507,960 -1.61(-1.26%)
Apr 12, 2021 128.19 128.48 126.63 128.00 1,258,391 -0.22(-0.17%)
Apr 09, 2021 127.24 128.57 126.17 128.22 1,214,800 +0.77(+0.60%)
Apr 08, 2021 124.14 127.64 122.58 127.45 2,335,478 +4.04(+3.27%)
Apr 07, 2021 123.33 124.36 122.53 123.41 1,746,955 -0.09(-0.07%)
Apr 06, 2021 122.73 124.24 122.20 123.50 1,553,060 +0.52(+0.42%)
Apr 05, 2021 121.85 123.08 120.48 122.98 1,265,179 +2.47(+2.05%)
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.