Ross Stores (NQ: ROST )

108.91 USD -2.01 (-1.81%)
Streaming Delayed Price Updated: 12:37 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 112.04 112.23 109.30 110.92 2,301,300 -2.49(-2.20%)
Nov 24, 2020 109.95 113.54 109.39 113.41 2,925,165 +5.23(+4.83%)
Nov 23, 2020 110.22 110.39 106.37 108.18 3,852,594 -0.81(-0.74%)
Nov 20, 2020 114.99 115.00 108.79 108.99 5,032,100 -1.21(-1.10%)
Nov 19, 2020 109.75 111.69 108.79 110.20 3,652,484 -1.10(-0.99%)
Nov 18, 2020 110.47 115.64 110.45 111.30 3,830,120 +0.84(+0.76%)
Nov 17, 2020 108.80 111.35 107.18 110.46 2,260,222 -0.38(-0.34%)
Nov 16, 2020 109.70 110.97 106.48 110.84 2,427,985 +2.71(+2.51%)
Nov 13, 2020 106.20 108.49 105.24 108.13 2,586,100 +3.52(+3.36%)
Nov 12, 2020 103.76 105.46 102.55 104.61 2,417,529 +0.43(+0.41%)
Nov 11, 2020 108.98 109.21 103.29 104.18 2,482,181 -5.24(-4.79%)
Nov 10, 2020 107.52 109.89 106.26 109.42 3,511,813 +1.60(+1.48%)
Nov 09, 2020 108.42 117.77 104.23 107.82 6,489,681 +14.52(+15.56%)
Nov 06, 2020 95.16 95.16 92.58 93.30 1,728,000 -1.64(-1.73%)
Nov 05, 2020 93.53 95.40 92.52 94.94 1,841,571 +2.74(+2.97%)
Nov 04, 2020 92.33 94.43 91.17 92.20 1,980,192 +0.56(+0.61%)
Nov 03, 2020 88.94 92.30 88.94 91.64 1,824,148 +3.05(+3.44%)
Nov 02, 2020 86.90 88.79 86.43 88.59 2,879,700 +3.42(+4.02%)
Oct 30, 2020 86.03 86.85 84.68 85.17 2,634,700 -1.82(-2.09%)
Oct 29, 2020 85.33 87.72 84.72 86.99 1,803,075 +1.71(+2.01%)
Oct 28, 2020 89.61 90.08 85.19 85.28 3,082,082 -6.17(-6.75%)
Oct 27, 2020 91.74 92.48 90.88 91.45 1,280,394 -0.19(-0.21%)
Oct 26, 2020 94.10 94.64 90.38 91.64 2,339,874 -3.79(-3.97%)
Oct 23, 2020 94.51 95.46 92.58 95.43 1,778,300 +2.27(+2.44%)
Oct 22, 2020 92.06 94.12 91.76 93.16 1,917,844 +0.99(+1.07%)
Oct 21, 2020 92.04 92.86 90.80 92.17 1,624,147 -0.01(-0.01%)
Oct 20, 2020 91.96 93.22 90.81 92.18 3,316,574 +1.22(+1.34%)
Oct 19, 2020 95.26 95.66 90.50 90.96 2,790,751 -4.16(-4.37%)
Oct 16, 2020 95.91 96.79 95.00 95.12 1,666,700 -1.07(-1.11%)
Oct 15, 2020 95.37 96.94 94.88 96.19 1,434,184 -0.10(-0.10%)
Oct 14, 2020 97.61 98.92 96.12 96.29 1,105,935 -1.35(-1.38%)
Oct 13, 2020 99.33 99.77 97.51 97.64 1,359,494 -1.00(-1.01%)
Oct 12, 2020 98.92 99.86 98.07 98.64 1,690,694 +0.23(+0.23%)
Oct 09, 2020 99.35 99.66 97.62 98.41 1,517,200 +0.55(+0.56%)
Oct 08, 2020 97.27 98.03 96.20 97.86 904,851 +0.72(+0.74%)
Oct 07, 2020 95.92 97.64 95.54 97.14 1,123,698 +2.50(+2.64%)
Oct 06, 2020 97.41 97.50 94.21 94.64 1,428,136 -2.44(-2.51%)
Oct 05, 2020 96.61 97.29 95.90 97.08 1,086,021 +0.86(+0.89%)
Oct 02, 2020 93.00 96.72 92.23 96.22 1,923,400 +1.39(+1.47%)
Oct 01, 2020 94.11 96.27 93.95 94.83 1,460,235 +1.51(+1.62%)
Sep 30, 2020 91.55 94.63 91.12 93.32 2,045,684 +2.29(+2.52%)
Sep 29, 2020 91.85 92.14 90.20 91.03 1,711,788 -1.23(-1.33%)
Sep 28, 2020 89.79 92.67 88.82 92.26 1,499,350 +4.33(+4.92%)
Sep 25, 2020 86.45 88.19 85.37 87.93 1,624,400 +1.25(+1.44%)
Sep 24, 2020 86.87 88.10 85.12 86.68 2,016,605 -1.06(-1.21%)
Sep 23, 2020 91.00 92.45 87.50 87.74 2,241,676 -2.88(-3.18%)
Sep 22, 2020 90.71 91.37 89.39 90.62 1,427,055 +0.20(+0.22%)
Sep 21, 2020 90.95 91.24 87.63 90.42 2,466,759 -1.85(-2.00%)
Sep 18, 2020 93.89 94.45 91.20 92.27 2,357,300 -1.61(-1.71%)
Sep 17, 2020 94.01 94.92 92.22 93.88 1,463,668 -2.14(-2.23%)
Sep 16, 2020 94.93 97.85 94.18 96.02 1,909,514 +2.10(+2.24%)
Sep 15, 2020 94.21 94.50 92.79 93.92 1,795,635 +0.15(+0.16%)
Sep 14, 2020 91.22 94.06 90.96 93.77 1,708,379 +3.55(+3.93%)
Sep 11, 2020 91.16 91.38 89.13 90.22 2,264,800 -0.49(-0.54%)
Sep 10, 2020 93.31 94.59 90.38 90.71 1,858,527 -2.76(-2.95%)
Sep 09, 2020 93.50 94.27 92.55 93.47 1,895,308 -0.12(-0.13%)
Sep 08, 2020 92.24 95.28 91.69 93.59 2,803,552 +0.27(+0.29%)
Sep 04, 2020 94.31 94.99 92.72 93.32 1,776,500 -0.47(-0.50%)
Sep 03, 2020 95.13 95.64 92.98 93.79 2,332,063 -0.77(-0.81%)
Sep 02, 2020 92.19 94.99 92.09 94.56 2,180,940 +3.29(+3.60%)
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.