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 (%)
Feb 27, 2009 6.399 6.768 6.368 6.596 9,891,006 +0.09(+1.44%)
Feb 26, 2009 6.808 6.810 6.484 6.502 10,164,001 -0.27(-3.93%)
Feb 25, 2009 6.761 6.913 6.656 6.768 11,310,715 -0.04(-0.62%)
Feb 24, 2009 6.643 6.842 6.643 6.810 9,472,518 +0.18(+2.76%)
Feb 23, 2009 6.871 6.927 6.600 6.627 9,446,901 -0.25(-3.67%)
Feb 20, 2009 6.739 6.980 6.703 6.880 12,490,884 +0.08(+1.25%)
Feb 19, 2009 6.777 6.927 6.739 6.795 8,061,908 +0.06(+0.83%)
Feb 18, 2009 6.846 6.857 6.656 6.739 7,341,151 -0.03(-0.37%)
Feb 17, 2009 6.724 6.878 6.621 6.764 11,386,618 -0.09(-1.30%)
Feb 13, 2009 7.072 7.150 6.853 6.853 9,542,679 -0.23(-3.28%)
Feb 12, 2009 6.844 7.086 6.811 7.086 8,257,409 +0.12(+1.70%)
Feb 11, 2009 7.079 7.094 6.853 6.967 8,049,527 -0.06(-0.86%)
Feb 10, 2009 7.128 7.293 6.994 7.028 11,495,152 -0.18(-2.51%)
Feb 09, 2009 7.282 7.315 7.099 7.208 9,917,356 -0.06(-0.89%)
Feb 06, 2009 6.820 7.338 6.766 7.273 17,986,316 +0.44(+6.37%)
Feb 05, 2009 6.362 6.891 6.362 6.838 23,776,948 +0.53(+8.42%)
Feb 04, 2009 6.501 6.631 6.269 6.306 12,932,421 -0.28(-4.20%)
Feb 03, 2009 6.532 6.650 6.447 6.583 10,409,769 +0.06(+0.89%)
Feb 02, 2009 6.572 6.702 6.385 6.525 12,214,548 -0.04(-0.65%)
Jan 30, 2009 6.777 6.777 6.478 6.568 15,077,779 -0.16(-2.32%)
Jan 29, 2009 6.887 6.918 6.681 6.724 11,356,569 -0.20(-2.87%)
Jan 28, 2009 7.023 7.083 6.840 6.923 15,929,590 +0.01(+0.13%)
Jan 27, 2009 7.092 7.126 6.902 6.914 8,593,496 -0.15(-2.12%)
Jan 26, 2009 6.981 7.130 6.929 7.063 10,392,514 +0.10(+1.38%)
Jan 23, 2009 6.871 7.070 6.844 6.967 9,603,439 -0.02(-0.26%)
Jan 22, 2009 6.820 7.101 6.748 6.985 11,269,590 +0.06(+0.84%)
Jan 21, 2009 6.697 6.949 6.610 6.927 12,869,286 +0.33(+5.08%)
Jan 20, 2009 6.853 6.869 6.568 6.592 8,884,361 -0.29(-4.25%)
Jan 16, 2009 6.896 6.949 6.704 6.885 11,321,552 +0.08(+1.15%)
Jan 15, 2009 6.503 6.954 6.478 6.807 9,989,781 +0.27(+4.20%)
Jan 14, 2009 6.612 6.668 6.481 6.532 12,533,944 -0.09(-1.32%)
Jan 13, 2009 6.585 6.735 6.530 6.619 9,477,913 +0.03(+0.47%)
Jan 12, 2009 6.659 6.751 6.534 6.588 10,100,009 -0.11(-1.63%)
Jan 09, 2009 7.072 7.121 6.641 6.697 9,804,826 -0.35(-5.00%)
Jan 08, 2009 6.936 7.128 6.684 7.050 13,886,545 +0.26(+3.81%)
Jan 07, 2009 6.592 6.833 6.530 6.791 9,446,772 +0.09(+1.33%)
Jan 06, 2009 6.807 6.831 6.608 6.702 8,229,663 -0.06(-0.83%)
Jan 05, 2009 6.811 6.858 6.668 6.757 7,052,288 -0.12(-1.75%)
Jan 02, 2009 6.646 6.898 6.597 6.878 5,715,285 +0.24(+3.63%)
Dec 31, 2008 6.601 6.699 6.533 6.637 8,036,832 +0.05(+0.71%)
Dec 30, 2008 6.425 6.599 6.347 6.590 4,579,870 +0.23(+3.62%)
Dec 29, 2008 6.474 6.507 6.289 6.360 4,760,848 -0.16(-2.46%)
Dec 26, 2008 6.494 6.541 6.300 6.521 2,546,836 +0.06(+0.86%)
Dec 24, 2008 6.387 6.512 6.369 6.465 2,177,042 +0.10(+1.51%)
Dec 23, 2008 6.409 6.594 6.298 6.369 4,882,745 -0.10(-1.59%)
Dec 22, 2008 6.545 6.545 6.313 6.472 12,772,703 -0.05(-0.75%)
Dec 19, 2008 6.713 6.722 6.371 6.521 28,942,678 -0.13(-1.88%)
Dec 18, 2008 6.610 6.773 6.505 6.646 9,608,832 +0.03(+0.40%)
Dec 17, 2008 6.512 6.795 6.440 6.619 11,949,310 +0.02(+0.24%)
Dec 16, 2008 6.364 6.603 6.166 6.603 8,159,245 +0.45(+7.33%)
Dec 15, 2008 6.255 6.411 6.054 6.152 7,213,480 -0.09(-1.43%)
Dec 12, 2008 5.934 6.277 5.934 6.242 9,610,826 +0.16(+2.57%)
Dec 11, 2008 6.373 6.463 5.998 6.085 7,626,211 -0.29(-4.59%)
Dec 10, 2008 6.117 6.485 6.074 6.378 10,064,065 +0.28(+4.54%)
Dec 09, 2008 6.309 6.579 6.081 6.101 9,309,012 -0.32(-4.97%)
Dec 08, 2008 6.543 6.697 6.324 6.420 10,246,306 -0.12(-1.86%)
Dec 05, 2008 6.272 6.569 5.987 6.542 11,423,323 +0.33(+5.31%)
Dec 04, 2008 5.690 6.375 5.690 6.212 13,571,985 +0.41(+7.12%)
Dec 03, 2008 5.538 5.817 5.289 5.799 9,798,202 +0.35(+6.34%)
Dec 02, 2008 5.469 5.596 5.233 5.454 10,878,278 +0.07(+1.37%)
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.