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, 2012 22.92 22.97 22.55 22.89 4,775,890 +0.05(+0.24%)
Jan 30, 2012 22.89 22.97 22.63 22.83 4,984,781 -0.18(-0.76%)
Jan 27, 2012 23.25 23.33 22.89 23.01 5,161,976 -0.24(-1.05%)
Jan 26, 2012 23.74 23.74 23.20 23.25 5,927,630 -0.34(-1.43%)
Jan 25, 2012 23.35 23.63 23.29 23.59 3,998,817 +0.16(+0.69%)
Jan 24, 2012 23.22 23.46 23.22 23.43 4,725,340 +0.14(+0.60%)
Jan 23, 2012 23.25 23.31 23.04 23.29 3,282,153 +0.08(+0.35%)
Jan 20, 2012 22.98 23.25 22.95 23.21 5,246,789 +0.18(+0.78%)
Jan 19, 2012 23.25 23.30 22.70 23.03 7,200,153 -0.16(-0.70%)
Jan 18, 2012 23.24 23.36 23.08 23.19 4,324,063 -0.08(-0.33%)
Jan 17, 2012 23.24 23.44 23.13 23.26 4,075,036 +0.23(+1.00%)
Jan 13, 2012 22.96 23.19 22.90 23.03 3,320,427 +0.00(+0.00%)
Jan 12, 2012 22.88 23.08 22.84 23.03 4,039,294 +0.20(+0.89%)
Jan 11, 2012 22.68 22.87 22.62 22.83 3,661,388 +0.18(+0.78%)
Jan 10, 2012 22.87 22.88 22.52 22.66 5,866,468 -0.03(-0.14%)
Jan 09, 2012 22.89 22.89 22.60 22.69 5,310,271 -0.16(-0.71%)
Jan 06, 2012 22.73 22.93 22.57 22.85 5,409,066 +0.14(+0.63%)
Jan 05, 2012 21.64 22.79 21.50 22.71 11,164,878 +1.26(+5.88%)
Jan 04, 2012 21.30 21.79 21.19 21.44 6,232,558 +0.04(+0.19%)
Dec 30, 2011 21.87 21.85 21.39 21.40 5,178,734 -0.46(-2.12%)
Dec 29, 2011 21.86 22.00 21.67 21.87 2,499,755 +0.04(+0.16%)
Dec 28, 2011 22.12 22.12 21.70 21.83 2,309,237 -0.22(-1.00%)
Dec 27, 2011 21.73 22.13 21.66 22.05 2,341,577 +0.33(+1.51%)
Dec 23, 2011 21.50 21.73 21.42 21.72 1,766,374 +0.19(+0.90%)
Dec 21, 2011 21.58 21.68 21.30 21.53 3,142,375 -0.02(-0.10%)
Dec 20, 2011 21.17 21.60 21.15 21.55 4,431,406 +0.73(+3.48%)
Dec 19, 2011 21.32 21.57 20.77 20.83 4,008,987 -0.34(-1.60%)
Dec 16, 2011 21.05 21.40 20.85 21.17 7,546,069 +0.27(+1.27%)
Dec 15, 2011 21.07 21.13 20.86 20.90 29,985,142 -0.00(-0.01%)
Dec 14, 2011 20.85 20.99 20.72 20.90 3,867,824 -0.02(-0.08%)
Dec 13, 2011 21.23 21.44 20.86 20.92 5,041,635 -0.14(-0.64%)
Dec 12, 2011 20.97 21.08 20.83 21.05 3,200,539 -0.02(-0.09%)
Dec 09, 2011 20.86 21.08 20.80 21.07 3,106,755 +0.29(+1.38%)
Dec 08, 2011 20.88 20.98 20.73 20.79 3,178,453 -0.18(-0.84%)
Dec 07, 2011 20.92 21.06 20.74 20.96 2,966,746 +0.02(+0.11%)
Dec 06, 2011 21.05 21.05 20.74 20.94 3,604,377 -0.07(-0.35%)
Dec 05, 2011 21.10 21.12 20.90 21.01 4,195,557 +0.20(+0.97%)
Dec 02, 2011 20.98 20.98 20.78 20.81 4,121,989 +0.03(+0.15%)
Dec 01, 2011 20.11 20.89 20.08 20.78 7,382,320 +0.72(+3.58%)
Nov 30, 2011 20.54 20.59 19.87 20.06 8,912,795 -0.07(-0.35%)
Nov 29, 2011 19.80 20.15 19.70 20.13 4,856,602 +0.43(+2.16%)
Nov 28, 2011 19.61 19.96 19.58 19.70 3,667,726 +0.47(+2.44%)
Nov 25, 2011 19.03 19.35 18.91 19.24 2,899,107 +0.03(+0.17%)
Nov 23, 2011 19.32 19.52 19.16 19.20 3,454,875 -0.24(-1.24%)
Nov 22, 2011 19.57 19.60 19.35 19.44 3,149,990 -0.11(-0.58%)
Nov 21, 2011 19.19 19.65 19.18 19.56 5,210,143 +0.18(+0.94%)
Nov 18, 2011 19.56 19.63 19.03 19.37 8,479,088 -0.19(-0.98%)
Nov 17, 2011 19.64 19.79 19.21 19.57 6,581,317 -0.21(-1.07%)
Nov 16, 2011 20.01 20.04 19.67 19.78 4,010,293 -0.44(-2.19%)
Nov 15, 2011 19.92 20.33 19.90 20.22 3,111,358 +0.20(+0.98%)
Nov 14, 2011 20.22 20.22 19.97 20.02 2,447,394 -0.18(-0.87%)
Nov 11, 2011 19.98 20.27 19.80 20.20 4,527,297 +0.38(+1.93%)
Nov 10, 2011 19.71 19.87 19.49 19.82 3,252,644 +0.33(+1.67%)
Nov 09, 2011 20.02 20.12 19.42 19.49 3,982,864 -0.83(-4.10%)
Nov 08, 2011 20.25 20.41 19.98 20.32 2,723,645 +0.16(+0.78%)
Nov 07, 2011 20.06 20.20 19.85 20.17 2,409,277 +0.05(+0.24%)
Nov 04, 2011 20.04 20.21 19.84 20.12 2,841,062 +0.05(+0.25%)
Nov 03, 2011 19.61 20.17 19.28 20.07 7,244,885 +0.58(+2.95%)
Nov 02, 2011 19.74 19.74 19.37 19.49 4,614,289 -0.09(-0.45%)
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.