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 (%)
Jan 31, 2007 6.987 7.067 6.939 7.020 5,982,430 +0.02(+0.28%)
Jan 30, 2007 6.965 7.033 6.933 7.000 5,837,921 +0.07(+1.03%)
Jan 29, 2007 6.968 6.985 6.844 6.929 4,524,058 -0.01(-0.09%)
Jan 26, 2007 6.913 6.976 6.835 6.935 7,581,920 +0.03(+0.47%)
Jan 25, 2007 6.939 6.942 6.818 6.903 8,849,160 -0.07(-1.03%)
Jan 24, 2007 6.931 6.990 6.931 6.974 6,420,651 +0.05(+0.69%)
Jan 23, 2007 6.948 6.996 6.894 6.926 7,133,220 -0.02(-0.34%)
Jan 22, 2007 6.981 7.009 6.905 6.950 5,959,793 -0.06(-0.87%)
Jan 19, 2007 7.193 7.215 6.942 7.011 10,823,516 -0.14(-1.94%)
Jan 18, 2007 7.195 7.288 7.145 7.150 6,473,235 -0.02(-0.33%)
Jan 17, 2007 7.191 7.254 7.152 7.173 6,090,381 -0.06(-0.81%)
Jan 16, 2007 7.169 7.247 7.152 7.232 5,281,087 +0.02(+0.24%)
Jan 12, 2007 6.942 7.225 6.942 7.215 7,319,272 +0.25(+3.58%)
Jan 11, 2007 6.989 7.022 6.942 6.965 6,052,405 +0.00(+0.06%)
Jan 10, 2007 6.890 6.985 6.853 6.961 4,986,674 +0.03(+0.44%)
Jan 09, 2007 6.848 6.996 6.848 6.931 6,674,075 +0.08(+1.23%)
Jan 08, 2007 6.701 6.881 6.677 6.846 6,196,541 +0.04(+0.57%)
Jan 05, 2007 6.785 6.916 6.718 6.807 8,413,164 +0.04(+0.64%)
Jan 04, 2007 6.629 6.842 6.601 6.764 6,739,948 +0.16(+2.36%)
Jan 03, 2007 6.350 6.785 6.350 6.608 11,146,191 +0.26(+4.06%)
Dec 29, 2006 6.421 6.512 6.346 6.350 2,992,837 -0.11(-1.64%)
Dec 28, 2006 6.426 6.471 6.424 6.456 4,411,046 +0.01(+0.20%)
Dec 27, 2006 6.424 6.495 6.385 6.443 5,312,270 +0.10(+1.54%)
Dec 26, 2006 6.382 6.408 6.326 6.346 3,144,092 -0.08(-1.25%)
Dec 22, 2006 6.456 6.478 6.389 6.426 4,850,946 -0.04(-0.64%)
Dec 21, 2006 6.515 6.523 6.450 6.467 3,272,364 -0.03(-0.43%)
Dec 20, 2006 6.486 6.545 6.476 6.495 2,935,154 -0.01(-0.17%)
Dec 19, 2006 6.489 6.586 6.372 6.506 6,583,949 -0.02(-0.27%)
Dec 18, 2006 6.658 6.690 6.489 6.523 3,543,110 -0.11(-1.67%)
Dec 15, 2006 6.749 6.751 6.603 6.634 9,918,287 -0.01(-0.13%)
Dec 14, 2006 6.577 6.688 6.554 6.642 5,762,441 +0.10(+1.52%)
Dec 13, 2006 6.640 6.697 6.534 6.543 4,507,669 -0.05(-0.69%)
Dec 12, 2006 6.577 6.612 6.538 6.588 5,210,752 +0.03(+0.40%)
Dec 11, 2006 6.515 6.645 6.476 6.562 4,847,711 +0.02(+0.30%)
Dec 08, 2006 6.670 6.679 6.541 6.543 4,124,169 -0.16(-2.39%)
Dec 07, 2006 6.707 6.744 6.647 6.703 5,414,785 -0.00(-0.06%)
Dec 06, 2006 6.697 6.733 6.677 6.707 4,187,107 +0.00(+0.06%)
Dec 05, 2006 6.718 6.725 6.679 6.703 4,842,364 +0.01(+0.13%)
Dec 04, 2006 6.601 6.738 6.545 6.694 6,014,822 +0.13(+1.91%)
Dec 01, 2006 6.690 6.740 6.508 6.569 5,902,382 -0.14(-2.07%)
Nov 30, 2006 6.445 6.788 6.328 6.707 15,616,018 +0.20(+3.03%)
Nov 29, 2006 6.419 6.588 6.419 6.510 6,207,910 +0.13(+2.00%)
Nov 28, 2006 6.361 6.437 6.309 6.382 7,781,740 -0.02(-0.24%)
Nov 27, 2006 6.473 6.510 6.380 6.398 4,980,870 -0.10(-1.50%)
Nov 24, 2006 6.564 6.586 6.478 6.495 1,253,471 -0.10(-1.45%)
Nov 22, 2006 6.629 6.660 6.523 6.590 3,430,974 -0.01(-0.16%)
Nov 21, 2006 6.547 6.688 6.525 6.601 4,566,694 +0.03(+0.46%)
Nov 20, 2006 6.541 6.632 6.528 6.571 4,947,259 -0.02(-0.30%)
Nov 17, 2006 6.697 6.725 6.538 6.590 7,568,331 -0.12(-1.74%)
Nov 16, 2006 6.790 6.829 6.616 6.707 6,496,555 -0.04(-0.64%)
Nov 15, 2006 6.603 6.892 6.577 6.751 13,584,985 +0.18(+2.81%)
Nov 14, 2006 6.723 6.801 6.415 6.567 14,729,874 -0.19(-2.79%)
Nov 13, 2006 6.801 6.805 6.690 6.755 7,535,339 -0.05(-0.67%)
Nov 10, 2006 6.736 6.838 6.681 6.801 4,572,217 +0.08(+1.23%)
Nov 09, 2006 6.662 6.764 6.653 6.718 3,055,065 -0.08(-1.15%)
Nov 08, 2006 6.694 6.829 6.616 6.796 4,559,897 +0.05(+0.67%)
Nov 07, 2006 6.742 6.785 6.686 6.751 6,235,919 -0.03(-0.38%)
Nov 06, 2006 6.673 6.855 6.664 6.777 8,668,328 +0.11(+1.62%)
Nov 03, 2006 6.653 6.697 6.486 6.668 8,710,599 +0.06(+0.85%)
Nov 02, 2006 6.209 6.701 6.198 6.612 16,213,407 +0.42(+6.83%)
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.