Ross Stores (NQ: ROST )

153.99 +3.26 (+2.16%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 114.52 115.29 111.38 112.07 1,867,361 -2.05(-1.79%)
Feb 25, 2021 119.00 119.00 113.96 114.12 2,339,025 -4.65(-3.92%)
Feb 24, 2021 114.48 119.05 114.39 118.77 2,034,937 +3.22(+2.79%)
Feb 23, 2021 116.79 118.18 114.48 115.55 2,956,256 -1.19(-1.02%)
Feb 22, 2021 113.40 116.97 113.40 116.74 1,631,550 +2.45(+2.14%)
Feb 19, 2021 115.58 116.14 114.02 114.29 1,826,979 -1.21(-1.05%)
Feb 18, 2021 113.67 116.16 113.07 115.50 1,913,918 +0.71(+0.62%)
Feb 17, 2021 114.63 115.24 113.54 114.79 1,350,802 -0.44(-0.38%)
Feb 16, 2021 114.19 115.72 113.41 115.23 1,147,537 +0.81(+0.71%)
Feb 12, 2021 116.20 117.28 113.89 114.42 927,019 -2.68(-2.29%)
Feb 11, 2021 116.22 118.58 115.79 117.11 1,622,923 +1.54(+1.33%)
Feb 10, 2021 115.89 116.11 115.00 115.57 1,263,460 +0.22(+0.19%)
Feb 09, 2021 115.88 116.06 114.95 115.35 1,148,231 -0.59(-0.51%)
Feb 08, 2021 114.30 115.99 113.24 115.93 1,500,167 +1.86(+1.63%)
Feb 05, 2021 115.49 115.91 113.20 114.07 1,445,638 -0.03(-0.02%)
Feb 04, 2021 113.44 115.73 112.98 114.10 1,762,681 +1.02(+0.90%)
Feb 03, 2021 111.75 114.26 111.45 113.08 2,273,048 +1.35(+1.21%)
Feb 02, 2021 109.02 112.29 108.65 111.72 1,712,774 +3.72(+3.44%)
Feb 01, 2021 108.23 108.71 106.92 108.01 1,469,638 +1.08(+1.01%)
Jan 29, 2021 107.57 108.54 106.06 106.93 2,478,817 -2.40(-2.20%)
Jan 28, 2021 105.75 111.60 105.07 109.33 2,545,096 +5.67(+5.47%)
Jan 27, 2021 105.51 106.75 103.02 103.66 2,809,056 -3.62(-3.38%)
Jan 26, 2021 109.03 109.98 106.86 107.28 1,263,737 -1.81(-1.66%)
Jan 25, 2021 108.17 109.55 106.75 109.09 1,777,657 +0.20(+0.19%)
Jan 22, 2021 110.45 110.93 108.04 108.89 1,648,173 -1.98(-1.78%)
Jan 21, 2021 110.77 111.96 109.89 110.87 1,051,234 +0.32(+0.29%)
Jan 20, 2021 109.71 112.33 109.39 110.55 2,512,374 +1.04(+0.95%)
Jan 19, 2021 112.44 113.19 108.90 109.51 2,393,977 -2.87(-2.56%)
Jan 15, 2021 110.97 112.77 109.72 112.39 1,483,835 -0.10(-0.09%)
Jan 14, 2021 114.73 115.08 111.47 112.48 2,679,042 -2.01(-1.75%)
Jan 13, 2021 115.07 116.25 113.91 114.49 1,353,435 -1.92(-1.65%)
Jan 12, 2021 115.36 117.63 115.11 116.41 1,645,682 +0.28(+0.24%)
Jan 11, 2021 116.57 117.30 115.68 116.13 1,931,844 -1.48(-1.26%)
Jan 08, 2021 117.18 118.95 116.45 117.61 1,826,667 +0.38(+0.32%)
Jan 07, 2021 116.64 118.21 116.30 117.24 1,523,532 -0.26(-0.22%)
Jan 06, 2021 111.36 118.31 111.36 117.50 1,642,624 +4.92(+4.37%)
Jan 05, 2021 112.45 113.33 111.44 112.58 2,074,827 +0.10(+0.09%)
Jan 04, 2021 117.74 118.41 111.92 112.48 2,409,994 -5.52(-4.67%)
Dec 31, 2020 118.00 118.00 118.00 818,780 +0.31(+0.26%)
Dec 30, 2020 116.71 118.48 116.61 117.69 818,780 +0.99(+0.85%)
Dec 29, 2020 117.79 118.56 116.51 116.70 1,097,081 -1.12(-0.95%)
Dec 28, 2020 114.78 118.18 113.94 117.82 1,662,916 +4.42(+3.90%)
Dec 24, 2020 113.66 113.66 112.26 113.40 633,520 -0.11(-0.10%)
Dec 23, 2020 112.63 114.26 112.63 113.51 1,001,046 +1.34(+1.20%)
Dec 22, 2020 111.82 113.00 110.99 112.17 1,707,286 -0.05(-0.04%)
Dec 21, 2020 109.69 113.29 109.51 112.21 1,984,057 -0.84(-0.74%)
Dec 18, 2020 112.14 113.79 111.68 113.05 6,248,718 +0.93(+0.83%)
Dec 17, 2020 109.79 112.29 108.94 112.12 1,538,020 +3.13(+2.87%)
Dec 16, 2020 108.46 110.83 108.18 108.99 1,125,362 +0.33(+0.30%)
Dec 15, 2020 107.28 109.04 105.93 108.66 1,420,455 +2.44(+2.30%)
Dec 14, 2020 109.51 109.84 106.16 106.22 1,890,673 -2.18(-2.01%)
Dec 11, 2020 107.67 108.53 106.13 108.40 1,703,022 -0.48(-0.44%)
Dec 10, 2020 108.55 109.77 107.78 108.88 1,360,397 -0.46(-0.42%)
Dec 09, 2020 109.18 110.20 108.04 109.34 1,437,414 +0.32(+0.29%)
Dec 08, 2020 108.10 109.23 107.26 109.02 1,585,760 -0.12(-0.11%)
Dec 07, 2020 109.96 110.45 108.63 109.15 1,434,123 -1.58(-1.42%)
Dec 04, 2020 109.06 110.80 108.78 110.72 1,418,266 +2.09(+1.93%)
Dec 03, 2020 106.88 109.00 106.59 108.63 1,588,273 +1.42(+1.33%)
Dec 02, 2020 105.76 107.43 105.53 107.21 1,115,768 +0.04(+0.04%)
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.