Skip to main content

Ross Stores (NQ: ROST )

145.93 +0.28 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 43.07 43.00 43.00 43.00 5,507,366 +0.15(+0.36%)
Dec 30, 2014 42.63 43.02 42.47 42.84 1,799,171 -0.08(-0.19%)
Dec 29, 2014 42.44 43.19 42.44 42.92 1,869,617 +0.31(+0.74%)
Dec 26, 2014 42.51 42.82 42.40 42.61 1,105,456 +0.31(+0.74%)
Dec 24, 2014 42.71 42.29 42.29 42.29 2,226,447 -0.27(-0.64%)
Dec 23, 2014 43.11 43.14 42.53 42.57 2,026,143 +0.07(+0.17%)
Dec 22, 2014 41.75 42.53 41.41 42.50 2,419,330 +0.98(+2.35%)
Dec 19, 2014 42.25 42.55 41.38 41.52 5,308,851 -0.77(-1.82%)
Dec 18, 2014 42.02 42.29 41.43 42.29 3,103,822 +0.88(+2.14%)
Dec 17, 2014 41.09 41.46 40.67 41.41 3,919,090 +0.36(+0.89%)
Dec 16, 2014 41.92 42.31 41.04 41.04 3,522,223 -0.95(-2.26%)
Dec 15, 2014 41.71 42.13 41.38 41.99 3,142,348 +0.67(+1.62%)
Dec 12, 2014 41.06 41.89 41.06 41.32 2,901,547 -0.11(-0.26%)
Dec 11, 2014 41.52 42.00 40.73 41.43 2,694,124 +0.69(+1.70%)
Dec 10, 2014 40.94 41.45 40.61 40.73 2,052,505 -0.26(-0.62%)
Dec 09, 2014 40.78 41.14 40.57 40.99 2,130,700 -0.16(-0.39%)
Dec 08, 2014 41.15 41.56 41.04 41.15 1,586,201 -0.13(-0.31%)
Dec 05, 2014 41.60 41.79 41.27 41.28 2,100,715 -0.16(-0.40%)
Dec 04, 2014 41.31 41.61 41.18 41.44 2,415,682 +0.09(+0.22%)
Dec 03, 2014 40.72 41.45 40.64 41.35 2,562,298 +0.26(+0.63%)
Dec 02, 2014 41.17 41.41 40.65 41.09 2,701,060 +0.05(+0.13%)
Dec 01, 2014 41.53 41.58 40.95 41.04 3,040,076 -0.60(-1.44%)
Nov 28, 2014 41.03 41.87 40.74 41.64 2,180,015 +0.78(+1.90%)
Nov 26, 2014 40.76 40.86 40.86 40.86 5,160,972 +0.22(+0.54%)
Nov 25, 2014 40.69 41.04 40.48 40.64 4,797,564 +0.11(+0.28%)
Nov 24, 2014 40.85 41.08 40.13 40.53 5,961,402 -0.12(-0.29%)
Nov 21, 2014 40.64 40.76 39.90 40.64 13,835,423 +2.77(+7.32%)
Nov 20, 2014 37.49 38.02 37.34 37.87 5,184,811 +0.48(+1.28%)
Nov 19, 2014 36.98 37.46 36.98 37.39 3,741,687 +0.40(+1.08%)
Nov 18, 2014 36.41 37.13 36.17 36.99 3,753,501 -0.03(-0.07%)
Nov 17, 2014 37.03 37.29 36.86 37.02 2,862,435 -0.02(-0.05%)
Nov 14, 2014 37.24 37.24 36.80 37.04 4,117,329 -0.54(-1.43%)
Nov 13, 2014 37.77 37.82 37.28 37.58 2,864,504 -0.10(-0.28%)
Nov 12, 2014 37.19 37.79 37.13 37.68 3,779,189 +0.39(+1.05%)
Nov 11, 2014 37.50 37.65 37.18 37.29 2,795,810 -0.17(-0.46%)
Nov 10, 2014 37.01 37.49 36.98 37.46 3,157,214 +0.41(+1.11%)
Nov 07, 2014 37.31 37.31 36.94 37.05 2,639,755 -0.21(-0.57%)
Nov 06, 2014 36.25 37.33 36.25 37.27 2,743,589 +0.51(+1.37%)
Nov 05, 2014 36.72 36.91 36.47 36.76 1,720,286 +0.15(+0.41%)
Nov 04, 2014 36.93 36.98 36.51 36.61 4,507,359 -0.36(-0.98%)
Nov 03, 2014 36.75 37.06 36.63 36.98 2,141,685 +0.24(+0.64%)
Oct 31, 2014 37.32 37.32 36.52 36.74 2,451,101 -0.05(-0.14%)
Oct 30, 2014 36.36 36.89 36.20 36.79 1,852,846 +0.35(+0.95%)
Oct 29, 2014 36.55 36.73 36.25 36.44 2,232,499 -0.11(-0.31%)
Oct 28, 2014 36.63 36.69 36.13 36.56 3,005,542 -0.14(-0.37%)
Oct 27, 2014 36.63 36.75 36.64 36.69 3,701,990 +0.05(+0.15%)
Oct 24, 2014 36.55 36.65 36.22 36.64 3,094,922 +0.19(+0.52%)
Oct 23, 2014 36.14 36.92 36.14 36.45 3,646,261 +0.31(+0.87%)
Oct 22, 2014 36.29 36.58 36.09 36.13 3,705,565 -0.09(-0.24%)
Oct 21, 2014 35.05 36.49 35.05 36.22 3,955,680 +0.54(+1.51%)
Oct 20, 2014 34.84 35.72 34.81 35.68 2,658,988 +0.55(+1.57%)
Oct 17, 2014 35.07 35.29 34.60 35.13 4,218,788 +0.21(+0.61%)
Oct 16, 2014 34.22 35.02 34.22 34.92 3,941,541 +0.12(+0.34%)
Oct 15, 2014 35.01 35.33 34.43 34.80 5,744,384 -0.63(-1.77%)
Oct 14, 2014 35.26 35.55 35.02 35.43 4,151,979 +0.44(+1.26%)
Oct 13, 2014 35.13 35.64 34.89 34.99 4,064,741 -0.30(-0.85%)
Oct 10, 2014 34.74 35.61 34.67 35.29 5,805,360 +0.62(+1.79%)
Oct 09, 2014 34.84 35.01 34.47 34.67 5,688,090 -0.12(-0.35%)
Oct 08, 2014 34.25 34.91 34.19 34.79 4,039,615 +0.61(+1.78%)
Oct 07, 2014 34.32 34.44 34.02 34.18 4,104,700 -0.31(-0.91%)
Oct 06, 2014 35.10 35.14 34.38 34.50 3,274,295 -0.54(-1.53%)
Oct 03, 2014 34.60 35.21 34.50 35.03 4,025,046 +0.53(+1.53%)
Oct 02, 2014 34.15 34.58 34.01 34.50 3,376,245 +0.37(+1.09%)
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.