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 (%)
Apr 30, 2021 126.56 127.89 125.32 126.10 1,301,165 -0.23(-0.18%)
Apr 29, 2021 124.29 126.42 124.06 126.33 1,267,721 +2.56(+2.07%)
Apr 28, 2021 123.81 124.80 123.28 123.77 1,080,333 -0.63(-0.50%)
Apr 27, 2021 122.47 124.93 122.18 124.40 1,582,295 +1.91(+1.56%)
Apr 26, 2021 123.85 124.26 121.78 122.49 1,150,364 -1.57(-1.26%)
Apr 23, 2021 123.22 124.67 122.43 124.06 1,003,780 +0.94(+0.77%)
Apr 22, 2021 122.67 124.70 122.44 123.12 1,188,676 +0.45(+0.37%)
Apr 21, 2021 120.53 123.05 119.90 122.67 1,290,070 +2.32(+1.93%)
Apr 20, 2021 122.05 122.05 119.07 120.34 1,789,177 -2.44(-1.98%)
Apr 19, 2021 124.72 125.20 122.51 122.78 1,359,709 -2.33(-1.86%)
Apr 16, 2021 124.73 125.28 124.44 125.11 1,740,287 +0.81(+0.65%)
Apr 15, 2021 123.43 124.85 123.12 124.30 1,958,182 +2.12(+1.73%)
Apr 14, 2021 122.02 122.92 121.22 122.18 2,349,734 +0.46(+0.38%)
Apr 13, 2021 123.25 123.25 120.19 121.72 1,565,801 -1.55(-1.26%)
Apr 12, 2021 123.45 123.73 121.95 123.27 1,306,659 -0.21(-0.17%)
Apr 09, 2021 122.54 123.82 121.51 123.48 1,261,396 +0.74(+0.60%)
Apr 08, 2021 119.55 122.92 118.05 122.74 2,425,061 +3.89(+3.27%)
Apr 07, 2021 118.77 119.77 118.00 118.85 1,813,964 -0.09(-0.07%)
Apr 06, 2021 118.20 119.65 117.69 118.94 1,612,631 +0.50(+0.42%)
Apr 05, 2021 117.35 118.53 116.03 118.44 1,313,708 +2.38(+2.05%)
Apr 01, 2021 116.87 117.16 115.09 116.06 1,423,484 +0.58(+0.50%)
Mar 31, 2021 115.48 118.03 115.11 115.48 1,739,666 -0.45(-0.39%)
Mar 30, 2021 114.51 117.17 114.41 115.93 1,389,296 +0.34(+0.29%)
Mar 29, 2021 117.17 118.58 113.99 115.60 1,541,179 -2.24(-1.90%)
Mar 26, 2021 115.11 117.97 114.76 117.84 2,083,879 +3.25(+2.83%)
Mar 25, 2021 109.48 115.06 109.48 114.59 1,839,222 +3.38(+3.04%)
Mar 24, 2021 112.45 114.85 111.14 111.21 2,100,311 -1.16(-1.03%)
Mar 23, 2021 117.49 117.49 111.32 112.37 2,152,403 -3.83(-3.30%)
Mar 22, 2021 117.77 117.97 114.43 116.20 1,846,734 -0.63(-0.54%)
Mar 19, 2021 115.46 118.15 114.91 116.83 7,982,374 -1.79(-1.51%)
Mar 18, 2021 118.53 120.59 117.70 118.62 2,293,144 -0.49(-0.41%)
Mar 17, 2021 118.29 119.83 117.74 119.11 1,854,637 +0.28(+0.23%)
Mar 16, 2021 119.61 119.61 117.15 118.83 2,050,022 -1.81(-1.50%)
Mar 15, 2021 118.09 121.46 117.76 120.64 2,748,610 +2.83(+2.40%)
Mar 12, 2021 116.51 118.08 115.54 117.82 3,092,771 +1.68(+1.45%)
Mar 11, 2021 117.15 118.84 115.96 116.13 2,523,012 -0.67(-0.58%)
Mar 10, 2021 120.43 121.27 116.62 116.81 3,960,658 -3.28(-2.73%)
Mar 09, 2021 117.33 122.10 116.42 120.08 4,885,214 +4.43(+3.83%)
Mar 08, 2021 110.17 116.27 108.98 115.65 3,902,208 +6.96(+6.40%)
Mar 05, 2021 108.93 109.49 105.27 108.70 3,944,023 +1.07(+0.99%)
Mar 04, 2021 106.39 107.94 104.25 107.63 4,607,454 +0.93(+0.87%)
Mar 03, 2021 109.53 111.94 106.50 106.70 6,634,954 -6.33(-5.60%)
Mar 02, 2021 115.88 116.26 111.81 113.03 2,347,268 -2.81(-2.43%)
Mar 01, 2021 113.62 117.02 113.19 115.85 2,121,300 +3.78(+3.37%)
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%)
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.