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 (%)
Aug 31, 2022 84.69 85.02 83.69 84.32 2,203,617 -0.06(-0.07%)
Aug 30, 2022 85.43 86.14 83.68 84.38 2,005,744 -0.62(-0.72%)
Aug 29, 2022 84.39 86.27 83.92 84.99 2,313,211 -0.29(-0.34%)
Aug 26, 2022 89.12 89.57 85.16 85.29 2,609,467 -3.57(-4.01%)
Aug 25, 2022 87.85 90.04 87.48 88.85 2,532,807 +0.34(+0.39%)
Aug 24, 2022 85.78 88.71 85.23 88.51 2,810,340 +2.54(+2.96%)
Aug 23, 2022 86.19 87.28 85.76 85.97 2,198,446 -0.15(-0.17%)
Aug 22, 2022 88.00 88.63 85.96 86.12 3,753,005 -2.83(-3.19%)
Aug 19, 2022 89.68 91.65 87.25 88.95 5,025,121 -0.97(-1.08%)
Aug 18, 2022 89.71 90.32 88.72 89.92 3,123,729 -0.80(-0.88%)
Aug 17, 2022 89.16 92.30 88.20 90.72 3,935,714 +0.18(+0.19%)
Aug 16, 2022 88.34 92.25 88.34 90.54 3,511,422 +2.42(+2.75%)
Aug 15, 2022 87.57 88.63 87.18 88.12 2,195,677 +0.04(+0.04%)
Aug 12, 2022 86.32 88.18 86.03 88.08 1,952,746 +1.93(+2.23%)
Aug 11, 2022 85.25 87.63 85.17 86.16 2,575,821 +1.93(+2.29%)
Aug 10, 2022 84.17 85.39 84.14 84.23 1,841,584 +1.68(+2.04%)
Aug 09, 2022 83.21 83.38 81.38 82.55 1,876,739 -0.83(-1.00%)
Aug 08, 2022 83.10 85.03 82.70 83.38 1,878,682 +1.06(+1.28%)
Aug 05, 2022 81.17 82.67 80.95 82.32 1,381,303 +0.46(+0.56%)
Aug 04, 2022 82.23 83.03 81.41 81.87 1,716,587 -0.80(-0.97%)
Aug 03, 2022 78.96 83.17 78.86 82.67 3,060,036 +4.64(+5.95%)
Aug 02, 2022 80.98 80.98 77.44 78.02 4,198,128 -2.41(-3.00%)
Aug 01, 2022 79.16 81.18 78.69 80.44 2,450,253 +1.02(+1.28%)
Jul 29, 2022 79.62 79.85 78.16 79.42 2,079,450 -0.14(-0.17%)
Jul 28, 2022 78.85 79.63 77.68 79.56 1,578,688 +1.10(+1.41%)
Jul 27, 2022 76.52 78.73 75.69 78.45 1,934,391 +2.26(+2.96%)
Jul 26, 2022 76.65 77.63 75.91 76.20 3,509,506 -4.56(-5.65%)
Jul 25, 2022 81.49 81.49 79.77 80.76 1,518,299 -0.60(-0.73%)
Jul 22, 2022 81.90 83.03 80.60 81.36 1,719,061 -0.36(-0.44%)
Jul 21, 2022 80.43 81.82 79.81 81.72 1,982,961 +1.10(+1.37%)
Jul 20, 2022 79.56 80.81 79.08 80.61 2,501,465 +1.28(+1.61%)
Jul 19, 2022 78.10 79.71 77.51 79.33 2,480,394 +2.00(+2.59%)
Jul 18, 2022 77.09 79.42 77.09 77.33 3,017,064 +1.11(+1.46%)
Jul 15, 2022 75.85 76.84 75.82 76.22 2,942,325 +0.99(+1.31%)
Jul 14, 2022 73.65 75.49 73.48 75.23 3,166,825 +0.63(+0.84%)
Jul 13, 2022 71.92 74.88 71.87 74.60 3,237,898 +1.23(+1.68%)
Jul 12, 2022 72.75 74.30 72.54 73.37 2,893,360 +0.46(+0.63%)
Jul 11, 2022 73.65 73.89 71.89 72.91 2,015,150 -0.84(-1.14%)
Jul 08, 2022 74.25 74.72 73.23 73.75 2,656,500 -1.06(-1.41%)
Jul 07, 2022 72.45 74.93 72.45 74.81 2,442,207 +2.49(+3.45%)
Jul 06, 2022 72.82 73.23 71.30 72.32 2,527,130 +0.17(+0.23%)
Jul 05, 2022 68.66 72.51 68.51 72.15 3,913,034 +2.38(+3.42%)
Jul 01, 2022 68.55 69.92 67.67 69.77 3,048,692 +1.12(+1.64%)
Jun 30, 2022 68.89 69.96 68.01 68.64 5,658,423 -1.54(-2.20%)
Jun 29, 2022 70.76 71.07 69.86 70.19 2,871,446 -0.95(-1.33%)
Jun 28, 2022 74.88 75.56 71.02 71.13 3,696,128 -3.48(-4.66%)
Jun 27, 2022 75.76 76.51 74.12 74.61 2,172,523 -1.16(-1.53%)
Jun 24, 2022 73.29 76.50 73.01 75.78 11,165,763 +3.47(+4.80%)
Jun 23, 2022 71.63 72.59 70.58 72.31 2,887,199 +1.14(+1.61%)
Jun 22, 2022 72.24 73.08 70.87 71.16 3,412,258 -2.24(-3.05%)
Jun 21, 2022 73.91 74.58 72.63 73.40 3,278,791 +0.33(+0.45%)
Jun 17, 2022 72.04 73.99 71.77 73.07 5,667,548 +1.12(+1.56%)
Jun 16, 2022 72.48 72.77 71.30 71.94 3,379,648 -2.34(-3.14%)
Jun 15, 2022 73.06 75.23 73.06 74.28 2,676,722 +1.95(+2.70%)
Jun 14, 2022 73.26 74.01 71.70 72.33 3,185,309 -0.81(-1.11%)
Jun 13, 2022 73.56 74.24 72.78 73.14 4,863,285 -2.32(-3.07%)
Jun 10, 2022 76.56 77.56 75.40 75.45 4,075,754 -2.50(-3.21%)
Jun 09, 2022 78.34 79.05 77.88 77.96 2,782,718 -1.26(-1.59%)
Jun 08, 2022 78.75 81.35 77.89 79.22 2,616,538 +0.53(+0.67%)
Jun 07, 2022 77.66 79.57 77.14 78.69 3,831,725 -0.80(-1.01%)
Jun 06, 2022 81.04 81.37 79.28 79.49 2,737,982 -1.06(-1.31%)
Jun 03, 2022 80.33 81.76 80.09 80.55 3,142,143 -0.48(-0.59%)
Jun 02, 2022 80.33 81.59 79.75 81.02 3,682,143 +0.54(+0.67%)
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.