Ross Stores (NQ: ROST )

154.00 +3.27 (+2.17%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 79.61 79.85 78.15 79.42 2,079,548 -0.14(-0.17%)
Jul 28, 2022 78.84 79.62 77.68 79.55 1,578,763 +1.10(+1.41%)
Jul 27, 2022 76.52 78.72 75.68 78.45 1,934,483 +2.26(+2.96%)
Jul 26, 2022 76.64 77.63 75.91 76.19 3,509,673 -4.56(-5.65%)
Jul 25, 2022 81.49 81.49 79.77 80.76 1,518,371 -0.60(-0.73%)
Jul 22, 2022 81.90 83.02 80.60 81.35 1,719,142 -0.36(-0.44%)
Jul 21, 2022 80.42 81.81 79.81 81.71 1,983,055 +1.10(+1.37%)
Jul 20, 2022 79.55 80.81 79.08 80.61 2,501,584 +1.28(+1.61%)
Jul 19, 2022 78.10 79.70 77.50 79.33 2,480,511 +2.00(+2.59%)
Jul 18, 2022 77.08 79.42 77.08 77.33 3,017,207 +1.11(+1.46%)
Jul 15, 2022 75.85 76.84 75.81 76.21 2,942,464 +0.99(+1.31%)
Jul 14, 2022 73.64 75.49 73.48 75.23 3,166,975 +0.63(+0.84%)
Jul 13, 2022 71.91 74.87 71.86 74.60 3,238,051 +1.23(+1.68%)
Jul 12, 2022 72.74 74.30 72.54 73.37 2,893,497 +0.46(+0.63%)
Jul 11, 2022 73.64 73.89 71.88 72.91 2,015,246 -0.84(-1.14%)
Jul 08, 2022 74.25 74.72 73.22 73.75 2,656,626 -1.06(-1.41%)
Jul 07, 2022 72.45 74.93 72.45 74.81 2,442,323 +2.49(+3.45%)
Jul 06, 2022 72.82 73.23 71.30 72.31 2,527,250 +0.17(+0.23%)
Jul 05, 2022 68.66 72.51 68.51 72.15 3,913,219 +2.38(+3.42%)
Jul 01, 2022 68.55 69.92 67.67 69.76 3,048,836 +1.12(+1.64%)
Jun 30, 2022 68.88 69.96 68.00 68.64 5,658,691 -1.54(-2.20%)
Jun 29, 2022 70.76 71.06 69.86 70.18 2,871,582 -0.95(-1.33%)
Jun 28, 2022 74.87 75.56 71.01 71.13 3,696,303 -3.48(-4.66%)
Jun 27, 2022 75.75 76.51 74.12 74.61 2,172,626 -1.16(-1.53%)
Jun 24, 2022 73.29 76.50 73.00 75.77 11,166,293 +3.47(+4.80%)
Jun 23, 2022 71.63 72.59 70.58 72.30 2,887,336 +1.14(+1.61%)
Jun 22, 2022 72.23 73.08 70.87 71.16 3,412,420 -2.24(-3.05%)
Jun 21, 2022 73.91 74.58 72.63 73.40 3,278,946 +0.33(+0.45%)
Jun 17, 2022 72.04 73.99 71.77 73.07 5,667,817 +1.12(+1.56%)
Jun 16, 2022 72.48 72.77 71.30 71.94 3,379,808 -2.34(-3.14%)
Jun 15, 2022 73.06 75.23 73.06 74.28 2,676,849 +1.95(+2.70%)
Jun 14, 2022 73.26 74.00 71.70 72.32 3,185,460 -0.81(-1.11%)
Jun 13, 2022 73.55 74.24 72.77 73.13 4,863,516 -2.32(-3.07%)
Jun 10, 2022 76.55 77.55 75.40 75.45 4,075,947 -2.50(-3.21%)
Jun 09, 2022 78.33 79.05 77.87 77.95 2,782,850 -1.26(-1.59%)
Jun 08, 2022 78.74 81.34 77.88 79.21 2,616,662 +0.53(+0.67%)
Jun 07, 2022 77.66 79.56 77.14 78.69 3,831,907 -0.80(-1.01%)
Jun 06, 2022 81.04 81.36 79.28 79.49 2,738,112 -1.06(-1.31%)
Jun 03, 2022 80.33 81.76 80.08 80.54 3,142,292 -0.48(-0.59%)
Jun 02, 2022 80.33 81.59 79.74 81.02 3,682,317 +0.54(+0.67%)
Jun 01, 2022 83.15 83.49 80.19 80.48 3,908,762 -2.30(-2.78%)
May 31, 2022 84.08 84.17 81.91 82.78 4,339,142 -2.23(-2.62%)
May 27, 2022 85.07 86.87 83.82 85.01 3,869,491 +0.31(+0.37%)
May 26, 2022 80.23 85.02 80.21 84.70 5,450,369 +5.48(+6.92%)
May 25, 2022 75.32 80.40 74.57 79.22 4,529,221 +3.65(+4.83%)
May 24, 2022 75.66 76.52 73.59 75.57 6,315,769 -1.11(-1.45%)
May 23, 2022 70.37 77.70 70.34 76.68 13,130,046 +6.70(+9.57%)
May 20, 2022 68.16 72.68 67.91 69.98 35,494,616 -20.28(-22.47%)
May 19, 2022 89.61 92.18 88.81 90.26 7,476,449 -0.10(-0.11%)
May 18, 2022 92.85 95.82 89.73 90.36 7,201,657 -0.25(-0.28%)
May 17, 2022 89.09 90.70 87.01 90.61 4,065,489 +1.22(+1.36%)
May 16, 2022 89.12 89.94 87.68 89.39 2,631,164 -0.24(-0.27%)
May 13, 2022 87.66 89.77 87.35 89.64 2,774,860 +2.86(+3.30%)
May 12, 2022 84.86 87.32 84.67 86.77 3,175,654 +1.24(+1.45%)
May 11, 2022 86.75 88.11 85.37 85.54 3,428,382 -1.72(-1.98%)
May 10, 2022 92.19 92.62 85.51 87.26 5,718,980 -3.69(-4.06%)
May 09, 2022 92.99 93.81 90.58 90.95 3,312,676 -2.76(-2.94%)
May 06, 2022 96.52 96.61 92.57 93.71 3,539,578 -3.55(-3.65%)
May 05, 2022 99.70 100.59 95.89 97.26 2,793,086 -3.92(-3.88%)
May 04, 2022 97.84 101.47 96.32 101.18 2,518,008 +3.38(+3.45%)
May 03, 2022 98.94 99.00 96.22 97.81 2,515,145 -0.85(-0.86%)
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.