Ross Stores (NQ: ROST )

150.73 +0.41 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.69 14.75 14.55 14.64 5,331,956 -0.06(-0.40%)
Jan 28, 2011 15.06 15.09 14.66 14.70 4,141,242 -0.34(-2.28%)
Jan 27, 2011 14.95 15.14 14.86 15.04 6,119,352 +0.11(+0.71%)
Jan 26, 2011 14.90 14.97 14.72 14.94 4,699,001 +0.10(+0.70%)
Jan 25, 2011 14.67 14.84 14.51 14.83 4,303,940 +0.12(+0.81%)
Jan 24, 2011 14.59 14.73 14.57 14.71 3,091,723 +0.14(+0.94%)
Jan 21, 2011 14.63 14.69 14.51 14.58 3,799,690 -0.03(-0.22%)
Jan 20, 2011 14.50 14.76 14.48 14.61 5,295,132 +0.07(+0.49%)
Jan 19, 2011 14.29 14.59 14.27 14.54 5,015,242 +0.22(+1.50%)
Jan 18, 2011 14.34 14.46 14.23 14.32 4,033,327 -0.02(-0.11%)
Jan 14, 2011 14.28 14.35 14.23 14.34 3,852,547 +0.01(+0.08%)
Jan 13, 2011 14.35 14.40 14.28 14.32 2,979,612 -0.06(-0.42%)
Jan 12, 2011 14.55 14.65 14.36 14.39 4,747,632 -0.09(-0.65%)
Jan 11, 2011 14.46 14.49 14.32 14.48 4,509,126 +0.05(+0.34%)
Jan 10, 2011 14.26 14.48 14.16 14.43 7,928,547 +0.07(+0.50%)
Jan 07, 2011 14.40 14.53 14.20 14.36 7,672,355 +0.04(+0.28%)
Jan 06, 2011 14.31 14.54 14.23 14.32 14,243,937 +0.25(+1.79%)
Jan 05, 2011 13.90 14.07 13.51 14.07 8,301,178 +0.10(+0.72%)
Jan 04, 2011 14.37 14.37 13.95 13.97 7,231,300 -0.38(-2.63%)
Jan 03, 2011 14.37 14.54 14.31 14.34 4,819,017 +0.14(+1.00%)
Dec 31, 2010 14.30 14.35 14.19 14.20 2,506,646 -0.13(-0.94%)
Dec 30, 2010 14.24 14.37 14.18 14.34 3,007,711 +0.08(+0.54%)
Dec 29, 2010 14.21 14.37 14.21 14.26 2,595,828 +0.05(+0.36%)
Dec 28, 2010 14.20 14.30 14.17 14.21 1,937,887 +0.02(+0.16%)
Dec 27, 2010 14.20 14.23 14.04 14.19 1,649,388 -0.04(-0.28%)
Dec 23, 2010 14.19 14.27 14.11 14.23 3,238,890 +0.00(+0.00%)
Dec 22, 2010 14.17 14.25 14.09 14.23 2,925,605 +0.06(+0.40%)
Dec 21, 2010 14.11 14.23 14.01 14.17 2,856,362 +0.08(+0.56%)
Dec 20, 2010 14.25 14.29 14.03 14.09 3,981,137 -0.04(-0.32%)
Dec 17, 2010 14.29 14.36 14.13 14.14 6,601,248 -0.24(-1.64%)
Dec 16, 2010 14.02 14.41 13.99 14.37 5,946,914 +0.38(+2.70%)
Dec 15, 2010 14.15 14.21 13.89 13.99 10,083,334 -0.18(-1.28%)
Dec 14, 2010 14.22 14.30 14.14 14.18 5,992,423 -0.04(-0.25%)
Dec 13, 2010 14.64 14.65 14.20 14.21 6,021,043 -0.41(-2.79%)
Dec 10, 2010 14.73 14.75 14.45 14.62 5,782,155 -0.10(-0.69%)
Dec 09, 2010 14.48 14.74 14.43 14.72 6,196,149 +0.28(+1.91%)
Dec 08, 2010 14.74 14.74 14.36 14.45 7,028,105 -0.12(-0.82%)
Dec 07, 2010 14.65 14.73 14.52 14.57 4,712,847 +0.03(+0.20%)
Dec 06, 2010 14.64 14.68 14.49 14.54 4,232,381 -0.09(-0.60%)
Dec 03, 2010 14.69 14.72 14.55 14.62 5,715,014 -0.10(-0.66%)
Dec 02, 2010 14.71 14.80 14.52 14.72 8,144,044 +0.00(+0.01%)
Dec 01, 2010 14.70 14.94 14.62 14.72 8,027,243 +0.16(+1.09%)
Nov 30, 2010 14.30 14.65 14.24 14.56 6,040,025 +0.15(+1.01%)
Nov 29, 2010 14.61 14.67 14.26 14.41 5,643,248 -0.32(-2.19%)
Nov 26, 2010 14.62 14.74 14.60 14.74 1,553,652 +0.02(+0.14%)
Nov 24, 2010 14.44 14.72 14.72 14.72 4,297,443 +0.33(+2.28%)
Nov 23, 2010 14.40 14.61 14.32 14.39 6,803,364 -0.16(-1.08%)
Nov 22, 2010 14.30 14.59 14.15 14.54 6,706,626 +0.17(+1.20%)
Nov 19, 2010 14.21 14.38 14.11 14.37 6,514,827 +0.13(+0.95%)
Nov 18, 2010 14.45 14.59 13.93 14.24 18,199,228 -0.44(-2.98%)
Nov 17, 2010 14.30 14.74 14.24 14.68 10,211,198 +0.41(+2.88%)
Nov 16, 2010 14.22 14.48 14.10 14.26 6,716,734 -0.01(-0.09%)
Nov 15, 2010 14.44 14.47 14.26 14.28 4,262,112 -0.06(-0.41%)
Nov 12, 2010 14.41 14.52 14.29 14.34 4,771,844 -0.15(-1.07%)
Nov 11, 2010 14.29 14.54 14.20 14.49 5,226,970 +0.11(+0.75%)
Nov 10, 2010 14.13 14.39 14.13 14.38 6,654,757 +0.27(+1.92%)
Nov 09, 2010 14.39 14.39 14.05 14.11 5,589,628 -0.21(-1.49%)
Nov 08, 2010 14.34 14.38 14.10 14.33 7,460,321 -0.09(-0.64%)
Nov 05, 2010 14.25 14.45 14.21 14.42 6,324,355 +0.14(+0.97%)
Nov 04, 2010 13.78 14.41 13.78 14.28 12,655,177 +0.70(+5.19%)
Nov 03, 2010 13.64 13.71 13.43 13.57 10,988,107 -0.11(-0.82%)
Nov 02, 2010 13.48 13.69 13.44 13.69 9,522,702 +0.31(+2.35%)
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.