Ross Stores (NQ: ROST )

149.98 -4.33 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.99 10.99 10.88 10.96 8,959,164 +0.01(+0.09%)
Feb 25, 2010 10.72 10.97 10.65 10.95 10,162,561 +0.16(+1.52%)
Feb 24, 2010 10.60 10.80 10.53 10.79 8,316,576 +0.25(+2.38%)
Feb 23, 2010 10.56 10.59 10.44 10.54 9,248,223 -0.03(-0.28%)
Feb 22, 2010 10.54 10.60 10.44 10.56 8,806,686 +0.01(+0.11%)
Feb 19, 2010 10.52 10.59 10.43 10.55 7,047,616 +0.00(+0.00%)
Feb 18, 2010 10.58 10.62 10.50 10.55 5,454,239 +0.00(+0.02%)
Feb 17, 2010 10.46 10.55 10.44 10.55 6,281,034 +0.12(+1.12%)
Feb 16, 2010 10.45 10.48 10.35 10.43 6,636,144 +0.04(+0.39%)
Feb 12, 2010 10.31 10.39 10.39 10.39 30,843,472 +0.05(+0.50%)
Feb 11, 2010 10.18 10.38 10.13 10.34 8,703,319 +0.20(+1.96%)
Feb 10, 2010 10.19 10.26 10.11 10.14 8,558,014 -0.05(-0.51%)
Feb 09, 2010 10.23 10.28 10.11 10.19 8,398,963 +0.08(+0.77%)
Feb 08, 2010 10.17 10.33 10.06 10.12 9,421,455 -0.17(-1.70%)
Feb 05, 2010 10.16 10.33 10.13 10.29 13,259,503 +0.17(+1.70%)
Feb 04, 2010 10.11 10.32 10.08 10.12 14,552,876 -0.22(-2.16%)
Feb 03, 2010 10.43 10.46 10.26 10.34 13,881,353 -0.14(-1.34%)
Feb 02, 2010 10.38 10.52 10.35 10.48 12,092,599 +0.07(+0.71%)
Feb 01, 2010 10.36 10.48 10.30 10.41 10,718,057 +0.13(+1.24%)
Jan 29, 2010 10.32 10.50 10.28 10.28 15,522,979 -0.02(-0.22%)
Jan 28, 2010 10.32 10.33 10.18 10.30 15,398,633 +0.00(+0.04%)
Jan 27, 2010 10.19 10.31 10.04 10.30 14,260,058 +0.18(+1.79%)
Jan 26, 2010 9.895 10.16 9.859 10.12 11,403,553 +0.19(+1.92%)
Jan 25, 2010 9.881 9.975 9.852 9.928 11,375,540 +0.12(+1.19%)
Jan 22, 2010 9.881 10.03 9.800 9.812 10,210,695 -0.13(-1.35%)
Jan 21, 2010 10.16 10.20 9.931 9.946 9,112,283 -0.19(-1.83%)
Jan 20, 2010 10.20 10.22 10.04 10.13 5,853,487 -0.12(-1.14%)
Jan 19, 2010 10.06 10.27 10.06 10.25 7,457,913 +0.20(+2.01%)
Jan 15, 2010 10.25 10.05 10.05 10.05 29,212,138 -0.16(-1.58%)
Jan 14, 2010 10.24 10.27 10.19 10.21 9,074,171 -0.07(-0.72%)
Jan 13, 2010 10.22 10.31 10.19 10.28 8,915,437 +0.11(+1.06%)
Jan 12, 2010 10.11 10.19 10.09 10.17 10,584,812 +0.04(+0.38%)
Jan 11, 2010 10.12 10.15 9.967 10.14 11,387,972 +0.05(+0.49%)
Jan 08, 2010 10.08 10.15 10.02 10.09 17,812,136 -0.20(-1.94%)
Jan 07, 2010 10.22 10.40 10.20 10.29 26,784,764 +0.41(+4.10%)
Jan 06, 2010 9.684 9.884 9.660 9.881 14,389,050 +0.15(+1.54%)
Jan 05, 2010 9.590 9.738 9.539 9.731 10,463,186 +0.17(+1.83%)
Jan 04, 2010 9.575 9.611 9.470 9.557 17,581,238 -0.00(-0.05%)
Dec 31, 2009 9.693 9.561 9.561 9.561 19,529,552 -0.14(-1.48%)
Dec 30, 2009 9.678 9.761 9.647 9.705 5,789,449 -0.03(-0.32%)
Dec 29, 2009 9.624 9.754 9.587 9.736 8,641,296 +0.15(+1.56%)
Dec 28, 2009 9.517 9.622 9.517 9.586 9,205,629 +0.07(+0.73%)
Dec 24, 2009 9.588 9.660 9.492 9.517 2,550,107 -0.08(-0.86%)
Dec 23, 2009 9.584 9.705 9.541 9.599 8,919,368 +0.01(+0.14%)
Dec 22, 2009 9.794 9.794 9.543 9.586 13,087,356 -0.20(-2.01%)
Dec 21, 2009 9.599 9.890 9.599 9.783 20,300,380 +0.18(+1.86%)
Dec 18, 2009 9.908 9.971 9.603 9.604 125,331,448 -0.32(-3.25%)
Dec 17, 2009 9.953 9.978 9.852 9.926 8,422,142 -0.11(-1.09%)
Dec 16, 2009 10.16 10.23 10.02 10.04 12,384,734 -0.10(-0.95%)
Dec 15, 2009 10.03 10.20 9.993 10.13 10,242,009 +0.08(+0.78%)
Dec 14, 2009 9.984 10.06 9.888 10.05 15,268,523 +0.31(+3.17%)
Dec 11, 2009 9.819 9.888 9.678 9.745 6,918,773 -0.04(-0.41%)
Dec 10, 2009 9.624 9.877 9.624 9.785 6,641,723 +0.17(+1.79%)
Dec 09, 2009 9.698 9.743 9.581 9.613 6,601,694 -0.14(-1.40%)
Dec 08, 2009 9.756 9.832 9.626 9.749 7,207,861 -0.07(-0.71%)
Dec 07, 2009 9.781 9.913 9.727 9.819 4,024,061 +0.05(+0.53%)
Dec 04, 2009 9.817 9.937 9.722 9.767 10,654,796 -0.02(-0.21%)
Dec 03, 2009 9.974 10.02 9.786 9.788 13,824,617 -0.13(-1.33%)
Dec 02, 2009 9.909 10.05 9.875 9.920 5,090,727 -0.01(-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.