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 (%)
Nov 28, 2014 41.14 41.98 40.84 41.74 2,174,481 +0.78(+1.90%)
Nov 26, 2014 40.87 40.96 40.96 40.96 5,147,870 +0.22(+0.54%)
Nov 25, 2014 40.79 41.15 40.58 40.74 4,785,385 +0.11(+0.28%)
Nov 24, 2014 40.96 41.18 40.23 40.63 5,946,268 -0.12(-0.29%)
Nov 21, 2014 40.74 40.87 40.00 40.75 13,800,299 +2.78(+7.32%)
Nov 20, 2014 37.58 38.12 37.44 37.97 5,171,648 +0.48(+1.28%)
Nov 19, 2014 37.07 37.56 37.07 37.49 3,732,188 +0.40(+1.08%)
Nov 18, 2014 36.50 37.22 36.26 37.09 3,743,972 -0.03(-0.07%)
Nov 17, 2014 37.12 37.39 36.96 37.12 2,855,168 -0.02(-0.05%)
Nov 14, 2014 37.33 37.33 36.89 37.13 4,106,876 -0.54(-1.43%)
Nov 13, 2014 37.87 37.92 37.38 37.67 2,857,232 -0.10(-0.28%)
Nov 12, 2014 37.28 37.89 37.23 37.78 3,769,595 +0.39(+1.05%)
Nov 11, 2014 37.59 37.75 37.27 37.39 2,788,712 -0.17(-0.46%)
Nov 10, 2014 37.10 37.59 37.07 37.56 3,149,199 +0.41(+1.11%)
Nov 07, 2014 37.41 37.41 37.03 37.15 2,633,053 -0.21(-0.57%)
Nov 06, 2014 36.34 37.42 36.34 37.36 2,736,624 +0.51(+1.37%)
Nov 05, 2014 36.81 37.00 36.56 36.86 1,715,919 +0.15(+0.41%)
Nov 04, 2014 37.02 37.07 36.60 36.71 4,495,916 -0.37(-0.98%)
Nov 03, 2014 36.84 37.15 36.72 37.07 2,136,248 +0.24(+0.64%)
Oct 31, 2014 37.41 37.41 36.61 36.83 2,444,879 -0.05(-0.14%)
Oct 30, 2014 36.45 36.98 36.29 36.88 1,848,142 +0.35(+0.95%)
Oct 29, 2014 36.64 36.82 36.34 36.54 2,226,832 -0.11(-0.31%)
Oct 28, 2014 36.72 36.78 36.23 36.65 2,997,912 -0.14(-0.37%)
Oct 27, 2014 36.73 36.85 36.73 36.79 3,692,592 +0.05(+0.15%)
Oct 24, 2014 36.64 36.75 36.31 36.73 3,087,065 +0.19(+0.52%)
Oct 23, 2014 36.24 37.01 36.24 36.54 3,637,004 +0.31(+0.87%)
Oct 22, 2014 36.39 36.67 36.18 36.23 3,696,158 -0.09(-0.24%)
Oct 21, 2014 35.14 36.59 35.14 36.31 3,945,638 +0.54(+1.51%)
Oct 20, 2014 34.93 35.81 34.90 35.77 2,652,238 +0.55(+1.57%)
Oct 17, 2014 35.16 35.38 34.68 35.22 4,208,078 +0.21(+0.61%)
Oct 16, 2014 34.30 35.11 34.30 35.01 3,931,535 +0.12(+0.34%)
Oct 15, 2014 35.10 35.42 34.51 34.89 5,729,801 -0.63(-1.77%)
Oct 14, 2014 35.35 35.64 35.11 35.52 4,141,439 +0.44(+1.26%)
Oct 13, 2014 35.22 35.73 34.98 35.08 4,054,422 -0.30(-0.85%)
Oct 10, 2014 34.83 35.70 34.76 35.38 5,790,622 +0.62(+1.79%)
Oct 09, 2014 34.93 35.09 34.56 34.76 5,673,650 -0.12(-0.35%)
Oct 08, 2014 34.34 34.99 34.27 34.88 4,029,360 +0.61(+1.78%)
Oct 07, 2014 34.41 34.53 34.11 34.27 4,094,279 -0.31(-0.91%)
Oct 06, 2014 35.19 35.23 34.46 34.58 3,265,983 -0.54(-1.53%)
Oct 03, 2014 34.69 35.30 34.59 35.12 4,014,828 +0.53(+1.53%)
Oct 02, 2014 34.23 34.67 34.10 34.59 3,367,673 +0.37(+1.09%)
Oct 01, 2014 34.42 34.47 34.13 34.22 2,747,615 -0.27(-0.78%)
Sep 30, 2014 34.48 34.56 34.17 34.49 3,320,067 +0.05(+0.16%)
Sep 29, 2014 34.39 34.68 34.23 34.43 2,243,581 -0.25(-0.72%)
Sep 26, 2014 34.08 34.73 34.04 34.68 3,121,899 +0.54(+1.58%)
Sep 25, 2014 34.27 34.46 33.89 34.15 3,361,191 -0.40(-1.17%)
Sep 24, 2014 33.84 34.65 33.78 34.55 2,904,113 +0.71(+2.09%)
Sep 23, 2014 34.07 34.14 33.81 33.84 2,698,328 -0.19(-0.57%)
Sep 22, 2014 34.31 34.55 34.03 34.04 2,492,108 -0.42(-1.21%)
Sep 19, 2014 34.68 34.76 34.25 34.45 4,263,033 -0.08(-0.22%)
Sep 18, 2014 34.49 34.63 34.40 34.53 1,637,623 +0.08(+0.24%)
Sep 17, 2014 34.51 34.59 34.24 34.45 1,804,191 +0.00(+0.00%)
Sep 16, 2014 34.20 34.57 34.11 34.45 2,300,197 +0.25(+0.72%)
Sep 15, 2014 34.43 34.57 34.17 34.20 1,996,955 -0.10(-0.28%)
Sep 12, 2014 34.36 34.52 34.07 34.30 2,510,425 -0.15(-0.42%)
Sep 11, 2014 34.28 34.46 34.25 34.44 2,165,377 +0.08(+0.24%)
Sep 10, 2014 34.49 34.77 34.25 34.36 2,618,484 -0.10(-0.28%)
Sep 09, 2014 34.88 34.88 34.30 34.46 3,394,973 -0.34(-0.98%)
Sep 08, 2014 34.52 35.07 34.43 34.80 3,595,913 -0.26(-0.75%)
Sep 05, 2014 34.96 35.06 34.56 35.06 4,051,133 -0.01(-0.04%)
Sep 04, 2014 34.73 35.15 34.72 35.08 3,625,516 +0.35(+1.00%)
Sep 03, 2014 34.62 34.91 34.43 34.73 5,030,548 +0.25(+0.71%)
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.