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 (%)
Dec 31, 2010 14.30 14.35 14.19 14.20 2,506,646 -0.13(-0.94%)
Dec 30, 2010 14.24 14.37 14.18 14.34 3,007,711 +0.08(+0.54%)
Dec 29, 2010 14.21 14.37 14.21 14.26 2,595,828 +0.05(+0.36%)
Dec 28, 2010 14.20 14.30 14.17 14.21 1,937,887 +0.02(+0.16%)
Dec 27, 2010 14.20 14.23 14.04 14.19 1,649,388 -0.04(-0.28%)
Dec 23, 2010 14.19 14.27 14.11 14.23 3,238,890 +0.00(+0.00%)
Dec 22, 2010 14.17 14.25 14.09 14.23 2,925,605 +0.06(+0.40%)
Dec 21, 2010 14.11 14.23 14.01 14.17 2,856,362 +0.08(+0.56%)
Dec 20, 2010 14.25 14.29 14.03 14.09 3,981,137 -0.04(-0.32%)
Dec 17, 2010 14.29 14.36 14.13 14.14 6,601,248 -0.24(-1.64%)
Dec 16, 2010 14.02 14.41 13.99 14.37 5,946,914 +0.38(+2.70%)
Dec 15, 2010 14.15 14.21 13.89 13.99 10,083,334 -0.18(-1.28%)
Dec 14, 2010 14.22 14.30 14.14 14.18 5,992,423 -0.04(-0.25%)
Dec 13, 2010 14.64 14.65 14.20 14.21 6,021,043 -0.41(-2.79%)
Dec 10, 2010 14.73 14.75 14.45 14.62 5,782,155 -0.10(-0.69%)
Dec 09, 2010 14.48 14.74 14.43 14.72 6,196,149 +0.28(+1.91%)
Dec 08, 2010 14.74 14.74 14.36 14.45 7,028,105 -0.12(-0.82%)
Dec 07, 2010 14.65 14.73 14.52 14.57 4,712,847 +0.03(+0.20%)
Dec 06, 2010 14.64 14.68 14.49 14.54 4,232,381 -0.09(-0.60%)
Dec 03, 2010 14.69 14.72 14.55 14.62 5,715,014 -0.10(-0.66%)
Dec 02, 2010 14.71 14.80 14.52 14.72 8,144,044 +0.00(+0.01%)
Dec 01, 2010 14.70 14.94 14.62 14.72 8,027,243 +0.16(+1.09%)
Nov 30, 2010 14.30 14.65 14.24 14.56 6,040,025 +0.15(+1.01%)
Nov 29, 2010 14.61 14.67 14.26 14.41 5,643,248 -0.32(-2.19%)
Nov 26, 2010 14.62 14.74 14.60 14.74 1,553,652 +0.02(+0.14%)
Nov 24, 2010 14.44 14.72 14.72 14.72 4,297,443 +0.33(+2.28%)
Nov 23, 2010 14.40 14.61 14.32 14.39 6,803,364 -0.16(-1.08%)
Nov 22, 2010 14.30 14.59 14.15 14.54 6,706,626 +0.17(+1.20%)
Nov 19, 2010 14.21 14.38 14.11 14.37 6,514,827 +0.13(+0.95%)
Nov 18, 2010 14.45 14.59 13.93 14.24 18,199,228 -0.44(-2.98%)
Nov 17, 2010 14.30 14.74 14.24 14.68 10,211,198 +0.41(+2.88%)
Nov 16, 2010 14.22 14.48 14.10 14.26 6,716,734 -0.01(-0.09%)
Nov 15, 2010 14.44 14.47 14.26 14.28 4,262,112 -0.06(-0.41%)
Nov 12, 2010 14.41 14.52 14.29 14.34 4,771,844 -0.15(-1.07%)
Nov 11, 2010 14.29 14.54 14.20 14.49 5,226,970 +0.11(+0.75%)
Nov 10, 2010 14.13 14.39 14.13 14.38 6,654,757 +0.27(+1.92%)
Nov 09, 2010 14.39 14.39 14.05 14.11 5,589,628 -0.21(-1.49%)
Nov 08, 2010 14.34 14.38 14.10 14.33 7,460,321 -0.09(-0.64%)
Nov 05, 2010 14.25 14.45 14.21 14.42 6,324,355 +0.14(+0.97%)
Nov 04, 2010 13.78 14.41 13.78 14.28 12,655,177 +0.70(+5.19%)
Nov 03, 2010 13.64 13.71 13.43 13.57 10,988,107 -0.11(-0.82%)
Nov 02, 2010 13.48 13.69 13.44 13.69 9,522,702 +0.31(+2.35%)
Nov 01, 2010 13.30 13.43 13.26 13.37 6,721,315 +0.13(+1.02%)
Oct 29, 2010 13.08 13.27 13.01 13.24 5,604,593 +0.14(+1.06%)
Oct 28, 2010 13.22 13.26 12.94 13.10 5,485,171 -0.05(-0.39%)
Oct 27, 2010 13.02 13.17 12.95 13.15 7,815,554 +0.04(+0.31%)
Oct 25, 2010 12.98 13.22 12.95 13.11 5,708,287 +0.18(+1.39%)
Oct 22, 2010 12.92 13.00 12.81 12.93 3,520,365 +0.03(+0.24%)
Oct 21, 2010 12.89 13.08 12.80 12.90 7,897,416 +0.06(+0.49%)
Oct 20, 2010 12.75 12.89 12.74 12.84 5,454,314 +0.15(+1.18%)
Oct 19, 2010 12.71 12.80 12.61 12.68 7,436,487 -0.13(-1.00%)
Oct 18, 2010 12.75 12.89 12.68 12.81 5,870,192 +0.07(+0.55%)
Oct 15, 2010 12.61 12.75 12.47 12.74 8,032,640 +0.19(+1.48%)
Oct 14, 2010 12.52 12.64 12.47 12.56 5,361,971 +0.04(+0.32%)
Oct 13, 2010 12.68 12.68 12.42 12.52 6,418,267 -0.09(-0.69%)
Oct 12, 2010 12.54 12.67 12.44 12.60 6,744,654 +0.02(+0.14%)
Oct 11, 2010 12.49 12.63 12.44 12.59 6,519,600 +0.08(+0.63%)
Oct 08, 2010 12.43 12.66 12.39 12.51 7,786,881 +0.07(+0.58%)
Oct 07, 2010 12.53 12.71 12.36 12.44 15,879,403 +0.25(+2.02%)
Oct 06, 2010 12.13 12.19 11.96 12.19 14,456,969 +0.01(+0.11%)
Oct 05, 2010 12.29 12.33 11.98 12.18 13,337,840 -0.04(-0.35%)
Oct 04, 2010 12.29 12.33 12.10 12.22 8,549,458 -0.13(-1.04%)
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.