Ross Stores (NQ: ROST )

122.62 USD -0.99 (-0.80%)
Streaming Delayed Price Updated: 9:00 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 119.15 123.90 119.05 123.61 1,955,211 +3.35(+2.79%)
Feb 23, 2021 121.55 123.00 119.15 120.26 2,840,433 -1.24(-1.02%)
Feb 22, 2021 118.02 121.74 118.02 121.50 1,567,628 +2.55(+2.14%)
Feb 19, 2021 120.29 120.88 118.67 118.95 1,755,400 -1.26(-1.05%)
Feb 18, 2021 118.31 120.90 117.68 120.21 1,838,933 +0.74(+0.62%)
Feb 17, 2021 119.30 119.94 118.17 119.47 1,297,879 -0.46(-0.38%)
Feb 16, 2021 118.85 120.44 118.03 119.93 1,102,578 +0.84(+0.71%)
Feb 12, 2021 120.94 122.06 118.54 119.09 890,700 -2.79(-2.29%)
Feb 11, 2021 120.96 123.42 120.51 121.88 1,559,339 +1.60(+1.33%)
Feb 10, 2021 120.61 120.84 119.69 120.28 1,213,959 +0.23(+0.19%)
Feb 09, 2021 120.60 120.79 119.64 120.05 1,103,245 -0.61(-0.51%)
Feb 08, 2021 118.96 120.72 117.86 120.66 1,441,392 +1.94(+1.63%)
Feb 05, 2021 120.20 120.64 117.82 118.72 1,389,000 -0.03(-0.03%)
Feb 04, 2021 118.06 120.45 117.59 118.75 1,693,621 +1.06(+0.90%)
Feb 03, 2021 116.31 118.92 116.00 117.69 2,183,993 +1.41(+1.21%)
Feb 02, 2021 113.47 116.87 113.08 116.28 1,645,670 +3.87(+3.44%)
Feb 01, 2021 112.64 113.14 111.28 112.41 1,412,059 +1.12(+1.01%)
Jan 29, 2021 111.96 112.97 110.38 111.29 2,381,700 -2.50(-2.20%)
Jan 28, 2021 110.06 116.15 109.35 113.79 2,445,382 +5.90(+5.47%)
Jan 27, 2021 109.81 111.10 107.22 107.89 2,699,000 -3.77(-3.38%)
Jan 26, 2021 113.48 114.47 111.22 111.66 1,214,225 -1.88(-1.66%)
Jan 25, 2021 112.58 114.02 111.10 113.54 1,708,011 +0.21(+0.19%)
Jan 22, 2021 114.95 115.45 112.45 113.33 1,583,600 -2.06(-1.79%)
Jan 21, 2021 115.29 116.53 114.37 115.39 1,010,048 +0.33(+0.29%)
Jan 20, 2021 114.18 116.91 113.85 115.06 2,413,942 +1.08(+0.95%)
Jan 19, 2021 117.02 117.81 113.34 113.98 2,300,184 -2.99(-2.56%)
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%)
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.