Ross Stores (NQ: ROST )

116.97 USD -0.10 (-0.09%)
Official Closing Price Updated: 7:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 115.49 117.37 114.19 116.97 1,425,700 -0.10(-0.09%)
Jan 14, 2021 119.41 119.77 116.01 117.07 2,574,080 -2.09(-1.75%)
Jan 13, 2021 119.76 120.99 118.55 119.16 1,300,409 -2.00(-1.65%)
Jan 12, 2021 120.06 122.43 119.80 121.16 1,581,206 +0.29(+0.24%)
Jan 11, 2021 121.32 122.08 120.40 120.87 1,856,157 -1.54(-1.26%)
Jan 08, 2021 121.96 123.80 121.20 122.41 1,755,100 +0.39(+0.32%)
Jan 07, 2021 121.40 123.03 121.04 122.02 1,463,842 -0.27(-0.22%)
Jan 06, 2021 115.90 123.14 115.90 122.29 1,578,268 +5.12(+4.37%)
Jan 05, 2021 117.04 117.95 115.98 117.17 1,993,538 +0.10(+0.09%)
Jan 04, 2021 122.54 123.24 116.48 117.07 2,315,573 -5.74(-4.67%)
Dec 31, 2020 122.81 122.81 122.81 786,701 +0.32(+0.26%)
Dec 30, 2020 121.47 123.32 121.36 122.49 786,701 +1.03(+0.85%)
Dec 29, 2020 122.59 123.40 121.26 121.46 1,054,099 -1.16(-0.95%)
Dec 28, 2020 119.46 123.00 118.59 122.62 1,597,765 +4.60(+3.90%)
Dec 24, 2020 118.29 118.29 116.84 118.02 608,700 -0.12(-0.10%)
Dec 23, 2020 117.22 118.92 117.22 118.14 961,826 +1.40(+1.20%)
Dec 22, 2020 116.38 117.61 115.52 116.74 1,640,397 -0.05(-0.04%)
Dec 21, 2020 114.16 117.91 113.98 116.79 1,906,324 -0.87(-0.74%)
Dec 18, 2020 116.71 118.43 116.23 117.66 6,003,900 +0.97(+0.83%)
Dec 17, 2020 114.27 116.87 113.38 116.69 1,477,762 +3.26(+2.87%)
Dec 16, 2020 112.88 115.35 112.60 113.43 1,081,272 +0.34(+0.30%)
Dec 15, 2020 111.66 113.49 110.25 113.09 1,364,803 +2.54(+2.30%)
Dec 14, 2020 113.98 114.32 110.49 110.55 1,816,599 -2.27(-2.01%)
Dec 11, 2020 112.06 112.95 110.46 112.82 1,636,300 -0.50(-0.44%)
Dec 10, 2020 112.98 114.25 112.18 113.32 1,307,098 -0.48(-0.42%)
Dec 09, 2020 113.63 114.69 112.45 113.80 1,381,098 +0.33(+0.29%)
Dec 08, 2020 112.51 113.68 111.63 113.47 1,523,632 -0.13(-0.11%)
Dec 07, 2020 114.44 114.95 113.06 113.60 1,377,936 -1.64(-1.42%)
Dec 04, 2020 113.51 115.32 113.21 115.24 1,362,700 +2.18(+1.93%)
Dec 03, 2020 111.24 113.45 110.94 113.06 1,526,046 +1.48(+1.33%)
Dec 02, 2020 110.07 111.81 109.83 111.58 1,072,054 +0.04(+0.04%)
Dec 01, 2020 108.63 112.00 108.00 111.54 2,155,386 +4.02(+3.74%)
Nov 30, 2020 108.44 108.44 106.65 107.52 5,951,016 -2.02(-1.84%)
Nov 27, 2020 111.80 111.92 108.69 109.54 827,600 -1.38(-1.24%)
Nov 25, 2020 112.04 112.23 109.30 110.92 2,301,300 -2.49(-2.20%)
Nov 24, 2020 109.95 113.54 109.39 113.41 2,925,165 +5.23(+4.83%)
Nov 23, 2020 110.22 110.39 106.37 108.18 3,852,594 -0.81(-0.74%)
Nov 20, 2020 114.99 115.00 108.79 108.99 5,032,100 -1.21(-1.10%)
Nov 19, 2020 109.75 111.69 108.79 110.20 3,652,484 -1.10(-0.99%)
Nov 18, 2020 110.47 115.64 110.45 111.30 3,830,120 +0.84(+0.76%)
Nov 17, 2020 108.80 111.35 107.18 110.46 2,260,222 -0.38(-0.34%)
Nov 16, 2020 109.70 110.97 106.48 110.84 2,427,985 +2.71(+2.51%)
Nov 13, 2020 106.20 108.49 105.24 108.13 2,586,100 +3.52(+3.36%)
Nov 12, 2020 103.76 105.46 102.55 104.61 2,417,529 +0.43(+0.41%)
Nov 11, 2020 108.98 109.21 103.29 104.18 2,482,181 -5.24(-4.79%)
Nov 10, 2020 107.52 109.89 106.26 109.42 3,511,813 +1.60(+1.48%)
Nov 09, 2020 108.42 117.77 104.23 107.82 6,489,681 +14.52(+15.56%)
Nov 06, 2020 95.16 95.16 92.58 93.30 1,728,000 -1.64(-1.73%)
Nov 05, 2020 93.53 95.40 92.52 94.94 1,841,571 +2.74(+2.97%)
Nov 04, 2020 92.33 94.43 91.17 92.20 1,980,192 +0.56(+0.61%)
Nov 03, 2020 88.94 92.30 88.94 91.64 1,824,148 +3.05(+3.44%)
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.