Ross Stores (NQ: ROST )

150.73 +0.41 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 117.83 121.00 117.46 118.48 1,240,684 +0.14(+0.12%)
Jul 29, 2021 117.15 119.67 117.15 118.34 1,207,740 +1.35(+1.16%)
Jul 28, 2021 117.39 118.30 116.58 116.99 1,163,332 -0.44(-0.37%)
Jul 27, 2021 118.12 119.00 116.69 117.42 2,227,508 -0.73(-0.62%)
Jul 26, 2021 117.33 118.21 116.36 118.16 1,238,610 +0.69(+0.58%)
Jul 23, 2021 117.83 118.38 116.80 117.47 996,580 +0.46(+0.40%)
Jul 22, 2021 117.50 117.53 116.19 117.01 1,062,351 -0.43(-0.37%)
Jul 21, 2021 114.84 117.65 114.84 117.44 1,911,911 +2.95(+2.58%)
Jul 20, 2021 111.64 115.20 110.53 114.49 2,055,671 +2.94(+2.64%)
Jul 19, 2021 113.38 113.78 110.43 111.54 2,181,881 -3.81(-3.31%)
Jul 16, 2021 119.79 120.22 115.17 115.36 2,276,469 -4.06(-3.40%)
Jul 15, 2021 119.05 119.95 118.45 119.42 1,539,598 -1.15(-0.95%)
Jul 14, 2021 119.15 121.17 118.98 120.57 1,336,717 +2.14(+1.81%)
Jul 13, 2021 119.67 120.00 118.23 118.43 1,219,377 -1.38(-1.15%)
Jul 12, 2021 119.64 120.32 118.98 119.81 1,117,825 -0.65(-0.54%)
Jul 09, 2021 118.37 120.50 118.37 120.45 1,463,396 +2.99(+2.55%)
Jul 08, 2021 118.46 119.04 116.01 117.46 1,702,184 -2.34(-1.95%)
Jul 07, 2021 122.66 123.17 119.27 119.80 1,638,233 -2.35(-1.92%)
Jul 06, 2021 122.25 122.38 120.30 122.14 2,533,885 +0.30(+0.25%)
Jul 02, 2021 120.80 122.14 120.50 121.84 1,264,107 +1.18(+0.98%)
Jul 01, 2021 119.71 121.02 119.71 120.67 1,553,064 +0.95(+0.80%)
Jun 30, 2021 118.21 120.13 117.84 119.71 1,856,712 +1.78(+1.51%)
Jun 29, 2021 117.97 118.59 117.58 117.93 1,294,671 +0.37(+0.31%)
Jun 28, 2021 119.19 119.19 116.90 117.57 1,316,594 -1.73(-1.45%)
Jun 25, 2021 119.80 120.72 118.81 119.30 3,256,327 +0.39(+0.32%)
Jun 24, 2021 117.79 119.16 117.31 118.91 1,711,826 +2.21(+1.89%)
Jun 23, 2021 115.85 117.36 115.51 116.70 1,337,763 +0.46(+0.40%)
Jun 22, 2021 115.16 116.71 114.44 116.23 1,627,800 +0.96(+0.83%)
Jun 21, 2021 111.97 115.36 111.97 115.28 2,345,589 +4.01(+3.60%)
Jun 18, 2021 112.63 113.06 110.60 111.27 4,297,130 -2.87(-2.51%)
Jun 17, 2021 114.94 115.18 112.56 114.14 3,868,249 -0.72(-0.63%)
Jun 16, 2021 115.00 115.44 113.62 114.86 2,510,300 +0.24(+0.21%)
Jun 15, 2021 115.25 115.67 113.75 114.62 2,193,837 -0.47(-0.41%)
Jun 14, 2021 116.01 116.86 114.25 115.10 1,922,711 -0.83(-0.72%)
Jun 11, 2021 115.03 115.94 114.18 115.93 3,580,234 +2.04(+1.79%)
Jun 10, 2021 115.34 115.93 113.37 113.89 4,876,229 -2.05(-1.77%)
Jun 09, 2021 116.70 116.74 115.14 115.94 1,797,749 -0.17(-0.15%)
Jun 08, 2021 116.21 116.91 115.58 116.11 1,863,431 +1.01(+0.88%)
Jun 07, 2021 114.94 115.58 114.00 115.10 2,153,064 +0.03(+0.03%)
Jun 04, 2021 115.99 116.30 113.81 115.06 2,148,600 -0.01(-0.01%)
Jun 03, 2021 115.56 116.41 113.48 115.07 2,472,826 -1.45(-1.25%)
Jun 02, 2021 118.26 118.56 116.18 116.53 2,170,875 -1.91(-1.61%)
Jun 01, 2021 121.38 122.44 117.95 118.43 2,058,586 -3.29(-2.71%)
May 28, 2021 122.28 122.50 120.14 121.73 2,123,284 +0.70(+0.58%)
May 27, 2021 121.39 121.62 119.44 121.02 4,723,900 -0.46(-0.38%)
May 26, 2021 119.71 121.58 119.44 121.49 1,988,955 +2.19(+1.83%)
May 25, 2021 119.94 119.94 117.76 119.30 2,778,542 +0.35(+0.29%)
May 24, 2021 119.33 119.99 118.45 118.95 2,589,061 +0.25(+0.21%)
May 21, 2021 120.14 121.08 117.30 118.70 3,826,282 +0.74(+0.63%)
May 20, 2021 120.03 121.27 117.13 117.96 3,897,733 -2.56(-2.13%)
May 19, 2021 118.58 120.89 116.05 120.52 4,097,381 +0.32(+0.26%)
May 18, 2021 123.85 124.38 119.58 120.20 3,727,208 -3.48(-2.81%)
May 17, 2021 124.39 124.96 122.84 123.68 2,581,347 -2.00(-1.59%)
May 14, 2021 121.99 126.39 121.64 125.69 1,550,812 +4.58(+3.79%)
May 13, 2021 120.27 122.49 119.42 121.10 1,345,415 +1.59(+1.33%)
May 12, 2021 123.02 123.69 118.95 119.51 2,045,795 -4.84(-3.90%)
May 11, 2021 124.69 125.38 121.68 124.36 1,470,174 -1.77(-1.40%)
May 10, 2021 128.67 129.26 126.04 126.13 1,274,717 -1.93(-1.50%)
May 07, 2021 123.82 128.40 123.63 128.05 1,493,222 +3.76(+3.02%)
May 06, 2021 124.48 125.01 123.00 124.30 1,706,505 +0.33(+0.26%)
May 05, 2021 127.32 128.07 123.62 123.97 2,280,738 -3.15(-2.48%)
May 04, 2021 126.31 127.18 125.19 127.12 1,903,815 -0.13(-0.11%)
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.