Ross Stores (NQ: ROST )

153.82 -0.62 (-0.40%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.649 5.772 5.627 5.700 3,816,041 +0.05(+0.91%)
Dec 28, 2007 5.660 5.696 5.582 5.649 2,525,993 +0.02(+0.40%)
Dec 27, 2007 5.607 5.698 5.593 5.627 3,128,491 -0.06(-0.98%)
Dec 26, 2007 5.763 5.763 5.602 5.682 3,514,101 -0.12(-2.07%)
Dec 24, 2007 5.720 5.832 5.720 5.803 2,467,928 +0.03(+0.58%)
Dec 21, 2007 5.780 5.874 5.636 5.769 33,549,028 +0.06(+1.05%)
Dec 20, 2007 5.549 5.709 5.515 5.709 6,921,512 +0.21(+3.77%)
Dec 19, 2007 5.531 5.609 5.444 5.502 12,170,542 -0.05(-0.84%)
Dec 18, 2007 5.649 5.671 5.453 5.549 8,659,159 -0.06(-1.03%)
Dec 17, 2007 5.529 5.658 5.491 5.607 7,902,680 +0.03(+0.56%)
Dec 14, 2007 5.653 5.658 5.546 5.575 5,323,257 -0.10(-1.84%)
Dec 13, 2007 5.805 5.883 5.653 5.680 9,264,381 -0.12(-2.15%)
Dec 12, 2007 5.943 6.028 5.711 5.805 6,866,722 -0.02(-0.27%)
Dec 11, 2007 6.124 6.157 5.801 5.821 8,523,715 -0.31(-5.02%)
Dec 10, 2007 6.175 6.182 6.088 6.128 4,077,232 -0.01(-0.18%)
Dec 07, 2007 6.128 6.215 6.093 6.139 5,461,038 +0.02(+0.36%)
Dec 06, 2007 6.019 6.124 5.896 6.117 9,239,606 +0.15(+2.50%)
Dec 05, 2007 6.019 6.043 5.916 5.968 4,681,835 +0.04(+0.71%)
Dec 04, 2007 5.843 5.963 5.805 5.925 6,924,881 +0.03(+0.49%)
Dec 03, 2007 5.823 5.986 5.821 5.896 5,573,184 +0.02(+0.27%)
Nov 30, 2007 5.809 5.974 5.756 5.881 8,318,206 +0.12(+2.13%)
Nov 29, 2007 5.778 5.827 5.671 5.758 5,975,943 -0.07(-1.26%)
Nov 28, 2007 5.850 5.934 5.805 5.832 11,465,327 +0.06(+1.00%)
Nov 27, 2007 5.809 5.899 5.709 5.774 5,534,754 +0.01(+0.12%)
Nov 26, 2007 5.919 5.974 5.767 5.767 6,577,634 -0.08(-1.33%)
Nov 23, 2007 5.865 5.912 5.798 5.845 2,578,679 +0.04(+0.77%)
Nov 21, 2007 5.667 5.885 5.602 5.801 7,206,069 +0.06(+1.05%)
Nov 20, 2007 5.785 6.012 5.640 5.740 11,573,364 +0.17(+3.04%)
Nov 19, 2007 5.725 5.728 5.546 5.571 6,053,215 -0.23(-3.88%)
Nov 16, 2007 5.796 5.861 5.607 5.796 9,772,861 +0.05(+0.81%)
Nov 15, 2007 5.807 5.885 5.702 5.749 6,220,801 -0.09(-1.56%)
Nov 14, 2007 6.061 6.064 5.818 5.841 5,650,613 -0.21(-3.39%)
Nov 13, 2007 5.827 6.191 5.796 6.046 10,834,487 +0.26(+4.43%)
Nov 12, 2007 5.587 5.983 5.569 5.789 11,798,659 +0.21(+3.71%)
Nov 09, 2007 5.595 5.698 5.477 5.582 10,141,779 -0.10(-1.84%)
Nov 08, 2007 5.653 5.807 5.484 5.687 10,618,114 +0.02(+0.28%)
Nov 07, 2007 5.662 5.765 5.595 5.671 10,037,031 -0.09(-1.55%)
Nov 06, 2007 5.685 5.769 5.636 5.760 6,858,984 +0.10(+1.77%)
Nov 05, 2007 5.658 5.702 5.602 5.660 5,287,271 -0.10(-1.67%)
Nov 02, 2007 5.778 5.807 5.598 5.756 7,862,218 +0.05(+0.82%)
Nov 01, 2007 5.970 5.979 5.700 5.709 8,227,359 -0.31(-5.22%)
Oct 31, 2007 6.019 6.108 5.950 6.023 8,840,642 +0.04(+0.75%)
Oct 30, 2007 5.908 5.990 5.872 5.979 5,099,518 +0.03(+0.45%)
Oct 29, 2007 5.908 6.019 5.905 5.952 4,852,040 +0.06(+1.06%)
Oct 26, 2007 5.939 5.939 5.796 5.890 4,870,768 +0.05(+0.92%)
Oct 25, 2007 5.916 6.055 5.763 5.836 8,214,696 -0.08(-1.28%)
Oct 24, 2007 5.812 5.923 5.754 5.912 9,402,203 +0.06(+1.07%)
Oct 23, 2007 5.952 6.015 5.760 5.850 8,834,927 -0.17(-2.81%)
Oct 22, 2007 5.818 6.144 5.807 6.019 7,382,752 +0.19(+3.29%)
Oct 19, 2007 6.061 6.064 5.825 5.827 9,232,146 -0.23(-3.83%)
Oct 18, 2007 6.159 6.175 5.986 6.059 5,735,741 -0.11(-1.81%)
Oct 17, 2007 6.237 6.262 6.057 6.171 8,590,212 +0.01(+0.11%)
Oct 16, 2007 6.302 6.322 6.146 6.164 7,773,861 -0.10(-1.67%)
Oct 15, 2007 6.420 6.454 6.202 6.269 9,697,432 -0.20(-3.03%)
Oct 12, 2007 6.487 6.576 6.414 6.465 8,242,781 +0.03(+0.52%)
Oct 11, 2007 6.266 6.563 6.266 6.431 15,575,050 +0.26(+4.19%)
Oct 10, 2007 6.023 6.191 6.023 6.173 6,396,501 +0.13(+2.18%)
Oct 09, 2007 6.126 6.168 5.990 6.041 6,233,679 -0.09(-1.49%)
Oct 08, 2007 6.157 6.157 6.081 6.133 7,362,113 +0.00(+0.00%)
Oct 05, 2007 5.965 6.235 5.936 6.133 8,664,121 +0.18(+3.03%)
Oct 04, 2007 6.015 6.075 5.928 5.952 4,584,264 -0.06(-1.07%)
Oct 03, 2007 5.979 6.173 5.979 6.017 7,444,961 +0.02(+0.41%)
Oct 02, 2007 5.798 6.001 5.796 5.992 5,584,775 +0.17(+2.99%)
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.