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 (%)
Dec 30, 2022 113.02 114.16 112.62 114.14 1,574,193 +0.21(+0.18%)
Dec 29, 2022 113.36 114.55 113.13 113.93 1,620,769 +1.54(+1.37%)
Dec 28, 2022 113.06 113.95 112.36 112.39 1,343,922 -0.74(-0.65%)
Dec 27, 2022 113.91 114.50 112.51 113.12 1,385,707 -0.43(-0.38%)
Dec 23, 2022 111.96 113.73 111.04 113.56 1,339,439 +1.50(+1.33%)
Dec 22, 2022 111.71 112.34 110.62 112.06 2,288,474 -1.15(-1.02%)
Dec 21, 2022 114.05 114.52 112.68 113.21 2,615,636 +0.77(+0.68%)
Dec 20, 2022 112.60 113.36 112.33 112.44 2,172,608 -0.56(-0.50%)
Dec 19, 2022 112.34 113.56 111.78 113.00 2,464,957 +0.95(+0.85%)
Dec 16, 2022 111.01 112.56 110.53 112.05 5,414,691 +0.25(+0.23%)
Dec 15, 2022 114.01 114.76 111.52 111.80 3,348,950 -3.67(-3.18%)
Dec 14, 2022 115.79 116.39 113.61 115.46 2,221,534 -0.11(-0.09%)
Dec 13, 2022 118.38 118.38 114.20 115.57 2,199,689 +1.12(+0.98%)
Dec 12, 2022 113.57 114.48 112.33 114.45 1,774,051 +1.48(+1.31%)
Dec 09, 2022 114.45 114.77 112.88 112.97 2,072,246 -2.21(-1.92%)
Dec 08, 2022 113.62 115.33 113.32 115.19 2,509,386 +1.75(+1.54%)
Dec 07, 2022 114.00 114.93 113.23 113.44 2,017,524 -1.15(-1.00%)
Dec 06, 2022 115.74 117.05 114.27 114.59 2,696,561 -0.82(-0.71%)
Dec 05, 2022 115.86 116.13 114.56 115.40 2,056,407 -1.31(-1.12%)
Dec 02, 2022 113.91 117.18 113.90 116.71 2,162,164 +1.00(+0.86%)
Dec 01, 2022 115.78 115.90 114.45 115.71 2,145,421 +0.30(+0.26%)
Nov 30, 2022 114.53 115.86 113.74 115.41 2,973,286 +0.86(+0.75%)
Nov 29, 2022 114.20 115.25 113.03 114.54 2,727,210 +0.41(+0.36%)
Nov 28, 2022 113.48 114.92 113.33 114.13 2,045,424 +0.42(+0.37%)
Nov 25, 2022 114.30 114.56 112.71 113.71 1,156,740 -0.09(-0.08%)
Nov 23, 2022 113.22 115.03 112.64 113.80 3,220,226 +0.75(+0.66%)
Nov 22, 2022 111.85 113.57 110.61 113.05 4,151,381 +2.91(+2.64%)
Nov 21, 2022 105.18 110.67 104.90 110.14 4,826,446 +4.62(+4.38%)
Nov 18, 2022 112.59 113.67 104.55 105.52 11,955,609 +9.47(+9.86%)
Nov 17, 2022 95.27 96.07 92.53 96.05 4,562,278 +1.40(+1.48%)
Nov 16, 2022 94.15 95.01 93.00 94.64 3,395,370 -1.27(-1.33%)
Nov 15, 2022 94.64 96.48 93.98 95.92 4,182,717 +3.11(+3.35%)
Nov 14, 2022 94.18 94.38 92.68 92.81 2,520,883 -1.51(-1.60%)
Nov 11, 2022 95.81 96.58 93.63 94.32 2,949,419 -0.94(-0.99%)
Nov 10, 2022 93.68 95.60 93.18 95.26 2,994,680 +5.70(+6.36%)
Nov 09, 2022 90.07 91.21 89.33 89.56 2,665,725 -0.76(-0.84%)
Nov 08, 2022 92.22 92.64 88.57 90.32 2,664,843 -1.03(-1.13%)
Nov 07, 2022 92.12 92.74 89.97 91.35 2,862,670 -0.73(-0.79%)
Nov 04, 2022 91.85 93.46 90.44 92.07 2,524,002 +1.55(+1.71%)
Nov 03, 2022 90.77 92.05 90.14 90.52 2,112,272 -0.29(-0.32%)
Nov 02, 2022 92.35 90.64 90.82 3,391,460 -2.04(-2.20%)
Nov 01, 2022 94.60 95.49 90.91 92.86 2,695,182 -0.99(-1.06%)
Oct 31, 2022 93.27 94.71 92.90 93.85 3,028,097 +0.33(+0.36%)
Oct 28, 2022 92.23 93.97 91.35 93.52 2,338,882 +0.74(+0.79%)
Oct 27, 2022 92.12 93.45 91.64 92.78 2,392,827 +1.19(+1.30%)
Oct 26, 2022 91.82 93.72 91.22 91.59 2,996,854 +0.31(+0.34%)
Oct 25, 2022 87.45 91.85 86.95 91.28 3,665,209 +5.86(+6.87%)
Oct 24, 2022 83.60 85.64 82.89 85.42 1,827,300 +1.98(+2.37%)
Oct 21, 2022 80.82 83.70 80.56 83.43 2,236,999 +2.53(+3.13%)
Oct 20, 2022 82.53 83.59 80.77 80.90 1,749,943 -1.15(-1.40%)
Oct 19, 2022 82.34 83.42 80.63 82.05 1,508,191 -0.98(-1.18%)
Oct 18, 2022 84.23 85.31 82.37 83.03 1,927,403 +0.44(+0.53%)
Oct 17, 2022 81.97 83.29 81.76 82.59 3,066,294 +2.71(+3.39%)
Oct 14, 2022 84.46 85.12 79.65 79.88 2,843,098 -3.92(-4.68%)
Oct 13, 2022 80.81 84.34 80.00 83.81 3,047,445 +0.92(+1.11%)
Oct 12, 2022 84.59 84.99 82.80 82.88 2,166,968 -1.60(-1.89%)
Oct 11, 2022 83.61 85.87 83.17 84.48 1,968,981 +0.26(+0.31%)
Oct 10, 2022 85.49 85.94 82.48 84.22 1,872,796 -0.97(-1.14%)
Oct 07, 2022 85.61 86.09 84.51 85.19 1,777,269 -1.35(-1.56%)
Oct 06, 2022 87.98 88.98 86.44 86.54 1,824,062 -1.55(-1.76%)
Oct 05, 2022 86.75 88.67 86.29 88.09 1,802,332 +0.43(+0.49%)
Oct 04, 2022 86.07 87.78 86.06 87.66 2,010,903 +3.35(+3.98%)
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.