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, 2009 8.428 8.499 8.298 8.365 8,884,291 -0.08(-0.97%)
Jun 29, 2009 8.313 8.510 8.252 8.447 7,077,734 +0.14(+1.64%)
Jun 26, 2009 8.380 8.458 8.298 8.311 13,922,303 -0.10(-1.21%)
Jun 25, 2009 8.497 8.571 8.209 8.413 11,933,627 +0.19(+2.35%)
Jun 24, 2009 8.267 8.374 8.176 8.220 8,018,242 -0.02(-0.29%)
Jun 23, 2009 8.443 8.523 8.235 8.244 9,242,508 -0.21(-2.49%)
Jun 22, 2009 8.211 8.530 8.209 8.454 10,412,475 +0.08(+0.91%)
Jun 19, 2009 8.530 8.530 8.376 8.378 10,307,989 -0.06(-0.74%)
Jun 18, 2009 8.465 8.547 8.343 8.441 7,197,917 -0.04(-0.49%)
Jun 17, 2009 8.356 8.523 8.218 8.482 10,526,789 +0.23(+2.81%)
Jun 16, 2009 8.515 8.521 8.209 8.250 12,581,725 -0.21(-2.53%)
Jun 15, 2009 8.430 8.476 8.237 8.465 12,051,494 -0.08(-0.94%)
Jun 12, 2009 8.391 8.549 8.241 8.545 9,070,988 +0.13(+1.52%)
Jun 11, 2009 8.623 8.658 8.410 8.417 9,923,295 -0.17(-1.94%)
Jun 10, 2009 8.688 8.720 8.404 8.584 12,534,879 -0.06(-0.65%)
Jun 09, 2009 8.614 8.775 8.528 8.640 6,860,175 +0.03(+0.30%)
Jun 08, 2009 8.545 8.668 8.378 8.614 7,803,821 +0.08(+0.99%)
Jun 05, 2009 8.560 8.627 8.306 8.530 12,444,592 +0.05(+0.59%)
Jun 04, 2009 8.538 8.543 8.330 8.480 14,442,460 -0.22(-2.56%)
Jun 03, 2009 8.712 8.837 8.640 8.703 19,164,574 -0.03(-0.40%)
Jun 02, 2009 8.619 8.848 8.547 8.738 15,308,172 +0.09(+1.03%)
Jun 01, 2009 8.541 8.729 8.478 8.649 14,166,505 +0.16(+1.92%)
May 29, 2009 8.467 8.538 8.283 8.486 14,933,901 -0.01(-0.08%)
May 28, 2009 8.534 8.636 8.235 8.493 17,147,966 +0.05(+0.54%)
May 27, 2009 8.549 8.723 8.343 8.447 18,606,140 -0.14(-1.59%)
May 26, 2009 8.339 8.632 8.252 8.584 14,694,872 +0.14(+1.62%)
May 22, 2009 8.443 8.545 8.265 8.447 12,734,385 +0.06(+0.70%)
May 21, 2009 8.057 8.410 7.953 8.389 28,860,144 +0.63(+8.10%)
May 20, 2009 8.042 8.199 7.737 7.760 12,603,943 -0.20(-2.45%)
May 19, 2009 7.758 8.042 7.715 7.955 11,859,800 +0.12(+1.55%)
May 18, 2009 7.799 7.851 7.637 7.834 7,296,160 +0.21(+2.73%)
May 15, 2009 7.628 7.789 7.563 7.626 9,488,588 -0.01(-0.11%)
May 14, 2009 7.667 7.867 7.596 7.635 11,132,171 -0.02(-0.25%)
May 13, 2009 7.704 7.758 7.528 7.654 11,844,563 -0.12(-1.53%)
May 12, 2009 7.947 8.075 7.604 7.773 13,887,851 -0.08(-0.99%)
May 11, 2009 7.782 7.977 7.596 7.851 13,779,513 -0.05(-0.66%)
May 08, 2009 8.001 8.116 7.786 7.903 14,832,392 -0.05(-0.63%)
May 07, 2009 8.343 8.447 7.903 7.953 19,748,014 -0.29(-3.47%)
May 06, 2009 8.345 8.471 8.040 8.239 16,689,118 -0.06(-0.73%)
May 05, 2009 8.387 8.452 8.235 8.300 12,775,062 -0.09(-1.03%)
May 04, 2009 8.246 8.451 8.222 8.387 14,716,915 +0.15(+1.87%)
May 01, 2009 8.274 8.306 8.055 8.233 15,275,525 +0.01(+0.13%)
Apr 30, 2009 8.172 8.377 8.124 8.222 27,234,138 +0.15(+1.88%)
Apr 29, 2009 8.456 8.556 8.055 8.070 19,847,470 -0.40(-4.76%)
Apr 28, 2009 8.259 8.575 8.259 8.473 13,345,295 +0.13(+1.56%)
Apr 27, 2009 8.358 8.619 8.287 8.343 15,940,742 -0.11(-1.36%)
Apr 24, 2009 8.629 8.684 8.426 8.458 14,016,457 -0.10(-1.14%)
Apr 23, 2009 8.614 8.686 8.335 8.556 11,456,352 -0.08(-0.95%)
Apr 22, 2009 8.525 8.892 8.495 8.638 16,444,980 +0.04(+0.48%)
Apr 21, 2009 8.276 8.642 8.276 8.597 11,288,726 +0.23(+2.80%)
Apr 20, 2009 8.367 8.430 8.228 8.363 13,249,476 -0.12(-1.43%)
Apr 17, 2009 8.506 8.567 8.412 8.484 12,832,323 -0.04(-0.48%)
Apr 16, 2009 8.480 8.564 8.324 8.525 14,776,133 +0.11(+1.31%)
Apr 15, 2009 8.380 8.545 8.239 8.415 12,289,656 -0.04(-0.51%)
Apr 14, 2009 8.437 8.532 8.270 8.458 15,655,337 +0.00(+0.03%)
Apr 13, 2009 8.647 8.649 8.380 8.456 11,204,651 -0.14(-1.66%)
Apr 09, 2009 8.473 8.788 8.473 8.599 20,861,608 +0.39(+4.78%)
Apr 08, 2009 7.975 8.207 7.962 8.207 10,172,476 +0.29(+3.73%)
Apr 07, 2009 8.040 8.059 7.780 7.912 13,958,974 -0.24(-3.00%)
Apr 06, 2009 7.947 8.161 7.877 8.157 15,921,435 +0.15(+1.87%)
Apr 03, 2009 8.150 8.150 7.890 8.007 10,321,847 -0.01(-0.14%)
Apr 02, 2009 7.990 8.220 7.964 8.018 15,466,255 +0.16(+1.98%)
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.