Ross Stores (NQ: ROST )

154.31 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 109.74 110.46 104.97 105.34 3,315,792 -5.92(-5.32%)
Sep 29, 2021 111.65 112.75 110.78 111.26 1,017,428 +0.41(+0.37%)
Sep 28, 2021 111.97 112.48 109.72 110.85 1,426,186 -1.98(-1.76%)
Sep 27, 2021 112.01 114.80 112.01 112.84 1,275,819 +0.59(+0.53%)
Sep 24, 2021 111.08 112.46 110.92 112.25 1,136,059 +0.42(+0.37%)
Sep 23, 2021 110.54 113.68 110.54 111.83 1,283,869 +1.33(+1.20%)
Sep 22, 2021 111.40 112.05 110.39 110.50 1,070,906 +0.33(+0.30%)
Sep 21, 2021 110.36 111.69 109.76 110.17 1,613,994 +0.70(+0.64%)
Sep 20, 2021 109.68 110.77 108.02 109.48 1,400,342 -1.44(-1.30%)
Sep 17, 2021 110.51 112.04 110.14 110.92 2,888,496 +0.94(+0.85%)
Sep 16, 2021 109.58 110.52 109.30 109.98 2,098,927 +0.72(+0.66%)
Sep 15, 2021 108.31 109.39 107.84 109.27 1,606,732 +0.47(+0.44%)
Sep 14, 2021 110.79 110.84 108.49 108.79 1,726,274 -1.09(-1.00%)
Sep 13, 2021 110.21 110.87 109.34 109.89 1,374,447 +0.72(+0.66%)
Sep 10, 2021 111.05 111.32 109.09 109.17 1,348,328 -1.41(-1.28%)
Sep 09, 2021 110.68 112.35 110.47 110.58 1,385,010 +0.02(+0.02%)
Sep 08, 2021 111.04 111.18 109.50 110.56 2,055,895 -0.26(-0.24%)
Sep 07, 2021 111.13 111.41 110.05 110.82 2,201,818 -0.83(-0.75%)
Sep 03, 2021 112.17 112.80 111.48 111.66 1,285,135 -1.25(-1.11%)
Sep 02, 2021 113.28 113.64 112.66 112.91 1,379,345 -0.55(-0.48%)
Sep 01, 2021 114.52 114.64 112.62 113.46 1,566,365 -0.84(-0.73%)
Aug 31, 2021 114.20 114.57 113.46 114.30 2,030,716 -0.08(-0.07%)
Aug 30, 2021 115.09 115.53 113.74 114.38 1,357,938 -0.40(-0.35%)
Aug 27, 2021 115.07 116.09 114.11 114.77 2,207,183 -0.35(-0.30%)
Aug 26, 2021 118.51 118.61 114.31 115.12 2,486,431 -4.57(-3.82%)
Aug 25, 2021 119.17 120.07 117.87 119.69 1,743,529 +0.18(+0.15%)
Aug 24, 2021 120.62 121.28 119.19 119.50 2,479,555 -0.64(-0.53%)
Aug 23, 2021 119.48 121.36 119.12 120.14 1,790,650 +1.28(+1.08%)
Aug 20, 2021 117.66 119.29 114.80 118.86 5,091,414 -3.34(-2.73%)
Aug 19, 2021 118.78 122.47 118.24 122.20 2,683,123 +2.44(+2.04%)
Aug 18, 2021 116.65 121.34 115.71 119.75 2,617,599 +3.18(+2.72%)
Aug 17, 2021 119.35 119.75 115.95 116.58 1,905,283 -3.90(-3.24%)
Aug 16, 2021 120.32 120.58 118.46 120.48 1,174,262 +0.14(+0.11%)
Aug 13, 2021 121.11 121.36 119.93 120.34 1,355,654 -0.74(-0.61%)
Aug 12, 2021 122.62 122.93 120.20 121.08 1,114,766 -1.76(-1.43%)
Aug 11, 2021 121.81 122.92 121.06 122.84 1,487,862 +1.45(+1.19%)
Aug 10, 2021 117.58 122.02 117.18 121.39 1,694,065 +4.14(+3.53%)
Aug 09, 2021 118.29 118.55 116.54 117.25 1,119,023 -1.57(-1.32%)
Aug 06, 2021 116.82 118.90 116.67 118.83 1,464,772 +2.34(+2.01%)
Aug 05, 2021 115.45 117.13 115.04 116.49 1,352,392 +1.90(+1.66%)
Aug 04, 2021 117.45 117.56 114.51 114.59 1,517,396 -3.19(-2.71%)
Aug 03, 2021 117.41 117.84 114.98 117.77 1,199,306 +0.96(+0.82%)
Aug 02, 2021 119.09 119.38 116.54 116.82 939,355 -1.66(-1.40%)
Jul 30, 2021 117.82 120.99 117.46 118.48 1,240,743 +0.14(+0.12%)
Jul 29, 2021 117.15 119.67 117.15 118.33 1,207,797 +1.35(+1.15%)
Jul 28, 2021 117.39 118.30 116.58 116.98 1,163,387 -0.43(-0.37%)
Jul 27, 2021 118.11 118.99 116.68 117.42 2,227,613 -0.73(-0.62%)
Jul 26, 2021 117.32 118.21 116.36 118.15 1,238,668 +0.69(+0.58%)
Jul 23, 2021 117.82 118.37 116.79 117.47 996,628 +0.46(+0.40%)
Jul 22, 2021 117.49 117.52 116.18 117.00 1,062,402 -0.43(-0.37%)
Jul 21, 2021 114.84 117.65 114.84 117.44 1,912,002 +2.95(+2.58%)
Jul 20, 2021 111.63 115.19 110.52 114.48 2,055,769 +2.94(+2.64%)
Jul 19, 2021 113.37 113.78 110.43 111.54 2,181,985 -3.81(-3.31%)
Jul 16, 2021 119.78 120.22 115.16 115.35 2,276,577 -4.06(-3.40%)
Jul 15, 2021 119.05 119.95 118.44 119.42 1,539,671 -1.15(-0.95%)
Jul 14, 2021 119.14 121.16 118.98 120.56 1,336,781 +2.14(+1.81%)
Jul 13, 2021 119.67 120.00 118.23 118.42 1,219,435 -1.38(-1.15%)
Jul 12, 2021 119.64 120.31 118.97 119.80 1,117,878 -0.65(-0.54%)
Jul 09, 2021 118.36 120.50 118.36 120.45 1,463,466 +2.99(+2.55%)
Jul 08, 2021 118.45 119.04 116.00 117.46 1,702,265 -2.34(-1.95%)
Jul 07, 2021 122.65 123.16 119.26 119.79 1,638,311 -2.35(-1.92%)
Jul 06, 2021 122.24 122.37 120.29 122.14 2,534,005 +0.30(+0.25%)
Jul 02, 2021 120.80 122.14 120.50 121.84 1,264,167 +1.18(+0.98%)
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.