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 (%)
May 28, 2021 122.58 122.80 120.44 122.03 2,117,980 +0.70(+0.58%)
May 27, 2021 121.69 121.93 119.74 121.33 4,712,099 -0.46(-0.38%)
May 26, 2021 120.01 121.89 119.73 121.79 1,983,986 +2.19(+1.83%)
May 25, 2021 120.25 120.25 118.05 119.60 2,771,600 +0.35(+0.29%)
May 24, 2021 119.63 120.29 118.75 119.25 2,582,593 +0.25(+0.21%)
May 21, 2021 120.44 121.39 117.59 119.00 3,816,723 +0.74(+0.63%)
May 20, 2021 120.33 121.57 117.43 118.26 3,887,996 -2.57(-2.13%)
May 19, 2021 118.87 121.19 116.33 120.83 4,087,145 +0.32(+0.26%)
May 18, 2021 124.16 124.69 119.88 120.51 3,717,897 -3.49(-2.81%)
May 17, 2021 124.70 125.28 123.15 123.99 2,574,898 -2.01(-1.59%)
May 14, 2021 122.29 126.70 121.94 126.00 1,546,937 +4.60(+3.79%)
May 13, 2021 120.57 122.79 119.72 121.40 1,342,054 +1.59(+1.33%)
May 12, 2021 123.33 124.00 119.25 119.81 2,040,684 -4.86(-3.90%)
May 11, 2021 125.01 125.69 121.98 124.67 1,466,502 -1.78(-1.40%)
May 10, 2021 128.99 129.59 126.36 126.44 1,271,533 -1.93(-1.50%)
May 07, 2021 124.13 128.72 123.94 128.38 1,489,491 +3.77(+3.02%)
May 06, 2021 124.79 125.32 123.31 124.61 1,702,242 +0.33(+0.26%)
May 05, 2021 127.64 128.39 123.93 124.28 2,275,040 -3.16(-2.48%)
May 04, 2021 126.63 127.50 125.51 127.44 1,899,059 -0.14(-0.11%)
May 03, 2021 126.78 128.58 126.41 127.57 1,224,509 +1.15(+0.91%)
Apr 30, 2021 126.88 128.22 125.64 126.42 1,297,853 -0.23(-0.18%)
Apr 29, 2021 124.61 126.74 124.38 126.66 1,264,494 +2.57(+2.07%)
Apr 28, 2021 124.13 125.12 123.60 124.09 1,077,583 -0.63(-0.50%)
Apr 27, 2021 122.78 125.25 122.50 124.72 1,578,267 +1.91(+1.56%)
Apr 26, 2021 124.17 124.58 122.09 122.80 1,147,435 -1.57(-1.27%)
Apr 23, 2021 123.54 124.99 122.75 124.38 1,001,225 +0.95(+0.77%)
Apr 22, 2021 122.99 125.02 122.76 123.43 1,185,650 +0.45(+0.37%)
Apr 21, 2021 120.83 123.36 120.21 122.98 1,286,786 +2.33(+1.93%)
Apr 20, 2021 122.36 122.36 119.38 120.65 1,784,622 -2.44(-1.98%)
Apr 19, 2021 125.03 125.52 122.82 123.09 1,356,248 -2.34(-1.86%)
Apr 16, 2021 125.04 125.59 124.76 125.43 1,735,857 +0.81(+0.65%)
Apr 15, 2021 123.74 125.17 123.43 124.62 1,953,197 +2.12(+1.73%)
Apr 14, 2021 122.33 123.23 121.53 122.50 2,343,753 +0.46(+0.38%)
Apr 13, 2021 123.57 123.57 120.50 122.03 1,561,815 -1.55(-1.26%)
Apr 12, 2021 123.77 124.05 122.26 123.59 1,303,333 -0.21(-0.17%)
Apr 09, 2021 122.85 124.14 121.82 123.80 1,258,185 +0.74(+0.60%)
Apr 08, 2021 119.86 123.24 118.35 123.06 2,418,888 +3.90(+3.27%)
Apr 07, 2021 119.08 120.07 118.31 119.15 1,809,346 -0.09(-0.07%)
Apr 06, 2021 118.50 119.96 117.99 119.24 1,608,526 +0.50(+0.42%)
Apr 05, 2021 117.65 118.84 116.33 118.74 1,310,364 +2.39(+2.05%)
Apr 01, 2021 117.17 117.45 115.38 116.35 1,419,860 +0.58(+0.50%)
Mar 31, 2021 115.78 118.33 115.40 115.78 1,735,237 -0.45(-0.39%)
Mar 30, 2021 114.80 117.47 114.70 116.23 1,385,759 +0.34(+0.29%)
Mar 29, 2021 117.47 118.88 114.28 115.89 1,537,256 -2.25(-1.90%)
Mar 26, 2021 115.40 118.27 115.05 118.14 2,078,575 +3.25(+2.83%)
Mar 25, 2021 109.76 115.35 109.76 114.89 1,834,540 +3.39(+3.04%)
Mar 24, 2021 112.73 115.15 111.42 111.50 2,094,965 -1.16(-1.03%)
Mar 23, 2021 117.79 117.79 111.60 112.66 2,146,924 -3.84(-3.30%)
Mar 22, 2021 118.07 118.27 114.72 116.50 1,842,033 -0.63(-0.54%)
Mar 19, 2021 115.76 118.45 115.21 117.13 7,962,054 -1.80(-1.51%)
Mar 18, 2021 118.84 120.90 118.01 118.92 2,287,306 -0.49(-0.41%)
Mar 17, 2021 118.59 120.14 118.04 119.42 1,849,916 +0.28(+0.24%)
Mar 16, 2021 119.92 119.92 117.45 119.14 2,044,803 -1.81(-1.50%)
Mar 15, 2021 118.39 121.77 118.06 120.95 2,741,613 +2.83(+2.40%)
Mar 12, 2021 116.81 118.39 115.83 118.12 3,084,899 +1.69(+1.45%)
Mar 11, 2021 117.45 119.15 116.26 116.43 2,516,589 -0.67(-0.58%)
Mar 10, 2021 120.74 121.58 116.92 117.11 3,950,577 -3.28(-2.73%)
Mar 09, 2021 117.64 122.41 116.72 120.39 4,872,778 +4.44(+3.83%)
Mar 08, 2021 110.45 116.57 109.25 115.95 3,892,275 +6.97(+6.40%)
Mar 05, 2021 109.21 109.77 105.54 108.97 3,933,983 +1.07(+0.99%)
Mar 04, 2021 106.66 108.21 104.52 107.91 4,595,726 +0.94(+0.87%)
Mar 03, 2021 109.81 112.23 106.77 106.97 6,618,064 -6.35(-5.60%)
Mar 02, 2021 116.17 116.56 112.10 113.32 2,341,293 -2.82(-2.43%)
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.