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 30, 2021 107.59 107.69 105.02 105.84 3,186,705 -2.49(-2.30%)
Nov 29, 2021 108.75 109.45 106.74 108.34 2,084,998 +1.60(+1.50%)
Nov 26, 2021 108.86 109.07 106.02 106.74 2,108,560 -5.34(-4.76%)
Nov 24, 2021 110.72 112.14 109.92 112.07 1,594,409 +0.08(+0.07%)
Nov 23, 2021 107.30 112.35 107.02 111.99 2,808,240 +1.58(+1.43%)
Nov 22, 2021 110.41 111.00 106.52 110.41 3,174,806 +0.99(+0.90%)
Nov 19, 2021 111.66 113.36 107.62 109.42 6,869,619 -6.54(-5.64%)
Nov 18, 2021 113.74 116.29 115.45 115.96 5,073,488 +2.91(+2.57%)
Nov 17, 2021 116.22 119.69 112.45 113.05 4,098,030 +1.46(+1.30%)
Nov 16, 2021 112.45 112.80 110.88 111.60 2,155,614 -0.42(-0.37%)
Nov 15, 2021 113.47 114.46 111.61 112.01 1,784,800 -0.05(-0.04%)
Nov 12, 2021 112.58 113.03 111.27 112.06 1,341,467 +0.03(+0.03%)
Nov 11, 2021 113.28 114.12 111.86 112.03 2,370,021 -3.11(-2.70%)
Nov 10, 2021 115.83 115.04 115.14 1,240,604 -0.58(-0.50%)
Nov 09, 2021 115.15 116.46 114.92 115.72 1,471,600 +0.63(+0.55%)
Nov 08, 2021 116.38 116.53 113.95 115.09 1,457,533 -1.00(-0.86%)
Nov 05, 2021 114.86 117.01 114.86 116.09 1,542,490 +2.00(+1.75%)
Nov 04, 2021 113.99 114.80 113.42 114.09 1,131,199 +0.25(+0.22%)
Nov 03, 2021 111.05 113.95 111.05 113.84 1,398,321 +2.71(+2.44%)
Nov 02, 2021 111.52 112.54 109.72 111.13 1,717,706 +0.51(+0.46%)
Nov 01, 2021 109.69 111.71 110.73 110.62 1,528,314 +0.79(+0.72%)
Oct 29, 2021 109.61 110.11 108.98 109.83 1,986,403 +0.22(+0.20%)
Oct 28, 2021 108.15 110.33 107.53 109.61 3,401,861 +2.24(+2.09%)
Oct 27, 2021 110.47 110.69 107.27 107.37 1,812,920 -3.11(-2.81%)
Oct 26, 2021 110.00 110.47 2,119,938 +0.72(+0.65%)
Oct 25, 2021 107.70 109.87 107.53 109.75 1,740,797 +2.65(+2.47%)
Oct 22, 2021 107.68 107.71 106.57 107.10 740,485 -0.31(-0.29%)
Oct 21, 2021 106.29 107.51 106.29 107.42 826,376 +1.45(+1.36%)
Oct 20, 2021 105.58 107.44 105.44 105.97 1,298,365 +0.54(+0.52%)
Oct 19, 2021 106.66 106.66 104.87 105.43 1,189,344 -0.81(-0.77%)
Oct 18, 2021 104.85 106.46 103.87 106.24 1,394,597 +0.77(+0.73%)
Oct 15, 2021 105.90 106.46 105.03 105.47 1,425,579 +0.60(+0.57%)
Oct 14, 2021 102.57 105.60 102.49 104.87 1,385,493 +1.41(+1.36%)
Oct 13, 2021 103.99 104.41 102.96 103.47 1,360,552 +0.43(+0.41%)
Oct 12, 2021 102.92 103.97 102.63 103.04 1,198,230 +0.64(+0.63%)
Oct 11, 2021 104.47 105.18 102.36 102.40 1,481,117 -2.23(-2.13%)
Oct 08, 2021 105.12 105.69 104.05 104.63 1,597,079 -0.07(-0.06%)
Oct 07, 2021 104.17 106.26 103.85 104.70 1,818,398 +1.97(+1.92%)
Oct 06, 2021 104.47 104.73 101.79 102.73 3,335,000 -2.37(-2.25%)
Oct 05, 2021 106.64 107.22 104.91 105.10 2,925,548 -1.83(-1.72%)
Oct 04, 2021 107.69 109.09 106.58 106.93 1,625,555 -0.85(-0.79%)
Oct 01, 2021 106.31 108.84 105.74 107.78 2,715,136 +2.17(+2.06%)
Sep 30, 2021 110.03 110.74 105.24 105.61 3,307,195 -5.94(-5.32%)
Sep 29, 2021 111.94 113.05 111.07 111.55 1,014,790 +0.41(+0.37%)
Sep 28, 2021 112.27 112.77 110.00 111.14 1,422,488 -1.99(-1.76%)
Sep 27, 2021 112.31 115.10 112.31 113.13 1,272,511 +0.59(+0.53%)
Sep 24, 2021 111.36 112.75 111.21 112.54 1,133,113 +0.42(+0.37%)
Sep 23, 2021 110.83 113.97 110.83 112.12 1,280,540 +1.33(+1.20%)
Sep 22, 2021 111.69 112.34 110.67 110.79 1,068,129 +0.33(+0.30%)
Sep 21, 2021 110.65 111.98 110.04 110.46 1,609,809 +0.70(+0.64%)
Sep 20, 2021 109.97 111.05 108.30 109.76 1,396,711 -1.44(-1.30%)
Sep 17, 2021 110.80 112.33 110.42 111.21 2,881,007 +0.94(+0.85%)
Sep 16, 2021 109.86 110.81 109.59 110.27 2,093,485 +0.72(+0.66%)
Sep 15, 2021 108.59 109.67 108.12 109.55 1,602,566 +0.48(+0.44%)
Sep 14, 2021 111.08 111.13 108.77 109.07 1,721,798 -1.10(-0.99%)
Sep 13, 2021 110.50 111.16 109.63 110.17 1,370,883 +0.72(+0.66%)
Sep 10, 2021 111.33 111.61 109.38 109.45 1,344,832 -1.42(-1.28%)
Sep 09, 2021 110.97 112.64 110.75 110.87 1,381,419 +0.02(+0.02%)
Sep 08, 2021 111.33 111.47 109.79 110.85 2,050,564 -0.26(-0.24%)
Sep 07, 2021 111.42 111.70 110.34 111.11 2,196,109 -0.83(-0.75%)
Sep 03, 2021 112.46 113.09 111.77 111.95 1,281,803 -1.26(-1.11%)
Sep 02, 2021 113.58 113.94 112.95 113.20 1,375,768 -0.55(-0.49%)
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.