Ross Stores (NQ: ROST )

154.44 +3.71 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.48 31.13 30.47 30.89 5,023,604 -0.02(-0.07%)
Jan 30, 2014 30.95 31.01 30.73 30.91 3,925,119 +0.14(+0.44%)
Jan 29, 2014 30.70 30.98 30.58 30.77 5,748,085 -0.05(-0.16%)
Jan 28, 2014 31.11 31.40 30.76 30.82 5,776,653 -0.23(-0.75%)
Jan 27, 2014 30.82 31.35 30.69 31.05 6,328,173 +0.20(+0.66%)
Jan 24, 2014 30.85 31.21 30.80 30.85 5,630,155 -0.30(-0.96%)
Jan 23, 2014 31.40 31.41 30.86 31.15 6,012,182 -0.35(-1.11%)
Jan 22, 2014 32.44 32.45 31.48 31.50 6,546,952 -0.53(-1.65%)
Jan 21, 2014 32.61 32.67 31.86 32.03 5,503,933 -0.44(-1.36%)
Jan 17, 2014 32.77 32.47 32.47 32.47 7,736,702 -0.31(-0.96%)
Jan 16, 2014 33.48 33.48 32.69 32.78 3,618,992 -0.31(-0.95%)
Jan 15, 2014 33.29 33.45 32.97 33.10 3,248,795 -0.20(-0.59%)
Jan 14, 2014 33.45 33.57 33.19 33.29 2,293,665 -0.04(-0.12%)
Jan 13, 2014 33.72 33.82 33.30 33.33 5,787,591 -0.62(-1.82%)
Jan 10, 2014 34.02 34.20 33.71 33.95 3,576,332 +0.00(+0.00%)
Jan 09, 2014 33.61 33.97 33.53 33.95 4,822,748 +0.43(+1.29%)
Jan 08, 2014 33.60 33.65 33.30 33.52 5,182,306 -0.03(-0.09%)
Jan 07, 2014 33.74 34.16 33.52 33.55 4,192,040 -0.19(-0.55%)
Jan 06, 2014 33.83 34.20 33.73 33.74 2,177,479 -0.07(-0.20%)
Jan 03, 2014 33.80 34.04 33.70 33.81 2,421,675 +0.03(+0.08%)
Jan 02, 2014 33.82 34.27 33.66 33.78 3,326,496 -0.30(-0.88%)
Dec 31, 2013 33.83 34.08 34.08 34.08 4,933,830 +0.26(+0.78%)
Dec 30, 2013 33.64 33.95 33.54 33.82 1,835,661 +0.27(+0.81%)
Dec 27, 2013 33.85 33.93 33.43 33.54 2,297,100 -0.34(-1.01%)
Dec 26, 2013 33.68 33.98 33.68 33.88 1,301,194 +0.23(+0.69%)
Dec 24, 2013 33.67 33.74 33.53 33.65 989,736 +0.02(+0.05%)
Dec 23, 2013 33.88 33.88 33.57 33.63 2,096,807 -0.03(-0.09%)
Dec 20, 2013 33.43 33.85 33.35 33.67 6,001,217 +0.32(+0.95%)
Dec 19, 2013 33.33 33.44 33.03 33.35 3,668,658 -0.02(-0.07%)
Dec 18, 2013 32.83 33.37 32.60 33.37 4,149,883 +0.64(+1.95%)
Dec 17, 2013 32.77 33.06 32.72 32.73 3,910,484 -0.29(-0.88%)
Dec 16, 2013 32.80 33.32 32.79 33.02 5,855,455 +0.40(+1.21%)
Dec 13, 2013 32.31 32.73 32.31 32.63 5,356,800 +0.51(+1.59%)
Dec 12, 2013 32.06 32.44 31.97 32.12 4,967,225 +0.10(+0.33%)
Dec 11, 2013 32.41 32.52 32.01 32.01 5,449,742 -0.49(-1.51%)
Dec 10, 2013 32.56 32.66 32.45 32.51 4,106,125 -0.19(-0.57%)
Dec 09, 2013 32.77 32.85 32.63 32.69 4,697,714 -0.08(-0.24%)
Dec 06, 2013 33.11 33.15 32.66 32.77 0 -0.05(-0.15%)
Dec 05, 2013 33.03 33.13 32.73 32.82 4,054,811 -0.20(-0.59%)
Dec 04, 2013 32.59 33.13 32.56 33.02 7,201,223 -0.26(-0.78%)
Dec 03, 2013 33.76 33.97 33.16 33.28 7,592,637 -0.65(-1.93%)
Dec 02, 2013 34.51 34.56 33.86 33.93 7,736,739 -0.80(-2.31%)
Nov 29, 2013 34.83 34.98 34.60 34.73 0 -0.10(-0.29%)
Nov 27, 2013 35.59 35.59 34.75 34.83 0 -0.01(-0.02%)
Nov 26, 2013 34.38 34.95 34.33 34.84 6,724,243 +0.54(+1.57%)
Nov 25, 2013 34.52 34.63 34.13 34.30 6,205,769 -0.07(-0.21%)
Nov 22, 2013 33.75 34.71 33.16 34.38 0 -2.09(-5.72%)
Nov 21, 2013 37.05 37.05 36.32 36.46 6,224,865 -0.48(-1.30%)
Nov 20, 2013 37.00 37.11 36.66 36.94 2,941,037 +0.17(+0.46%)
Nov 19, 2013 36.76 37.16 36.56 36.77 2,790,633 +0.04(+0.10%)
Nov 18, 2013 37.11 37.25 36.57 36.74 3,171,140 -0.35(-0.94%)
Nov 15, 2013 36.81 37.10 36.45 37.09 0 +0.25(+0.68%)
Nov 14, 2013 36.32 36.91 36.15 36.84 3,299,536 +0.47(+1.29%)
Nov 13, 2013 35.57 36.38 35.50 36.37 3,089,803 +0.59(+1.64%)
Nov 12, 2013 35.47 35.83 35.46 35.78 0 +0.12(+0.34%)
Nov 11, 2013 35.44 35.72 35.29 35.66 1,910,094 +0.19(+0.52%)
Nov 08, 2013 34.98 35.51 34.85 35.48 0 +0.53(+1.52%)
Nov 07, 2013 35.38 35.68 34.88 34.94 2,654,676 -0.37(-1.05%)
Nov 06, 2013 35.35 35.53 35.19 35.32 2,164,185 +0.07(+0.21%)
Nov 05, 2013 35.92 35.92 34.95 35.24 2,235,966 +0.10(+0.28%)
Nov 04, 2013 34.84 35.21 34.84 35.14 3,116,575 -0.12(-0.35%)
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.