Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

133.93 +0.28 (+0.21%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.014 8.014 7.613 7.776 11,806,661 -0.11(-1.43%)
Mar 30, 2009 7.904 7.904 7.705 7.889 10,423,516 -0.07(-0.82%)
Mar 26, 2009 7.585 7.962 7.546 7.954 15,002,853 +0.39(+5.22%)
Mar 25, 2009 7.544 7.776 7.319 7.559 13,188,958 -0.04(-0.48%)
Mar 24, 2009 7.587 7.802 7.535 7.596 10,709,992 -0.06(-0.74%)
Mar 23, 2009 7.473 7.652 7.360 7.652 13,574,414 +0.30(+4.07%)
Mar 20, 2009 7.368 7.516 7.245 7.353 16,801,018 +0.02(+0.24%)
Mar 19, 2009 7.626 7.685 7.223 7.336 13,802,017 -0.05(-0.73%)
Mar 18, 2009 7.095 7.449 7.095 7.390 14,454,578 +0.16(+2.19%)
Mar 17, 2009 7.026 7.260 6.994 7.232 12,715,928 +0.25(+3.54%)
Mar 16, 2009 7.156 7.197 6.985 6.985 10,553,675 -0.17(-2.36%)
Mar 13, 2009 7.147 7.204 6.991 7.154 11,279,810 -0.01(-0.15%)
Mar 12, 2009 6.857 7.182 6.809 7.165 14,443,984 +0.26(+3.83%)
Mar 11, 2009 6.805 6.955 6.718 6.900 13,905,164 +0.12(+1.76%)
Mar 10, 2009 6.517 6.831 6.499 6.781 15,387,257 +0.43(+6.76%)
Mar 09, 2009 6.330 6.541 6.304 6.352 13,443,466 -0.03(-0.48%)
Mar 06, 2009 6.625 6.673 6.231 6.382 15,497,778 -0.19(-2.87%)
Mar 05, 2009 6.610 6.844 6.543 6.571 20,132,782 -0.00(-0.07%)
Mar 04, 2009 6.252 6.671 6.252 6.575 15,977,900 +0.26(+4.15%)
Mar 02, 2009 6.294 6.584 6.286 6.313 15,994,175 -0.08(-1.32%)
Feb 27, 2009 6.207 6.564 6.177 6.398 10,197,722 +0.09(+1.44%)
Feb 26, 2009 6.603 6.606 6.289 6.307 10,479,182 -0.26(-3.93%)
Feb 25, 2009 6.558 6.705 6.456 6.564 11,661,455 -0.04(-0.62%)
Feb 24, 2009 6.443 6.636 6.443 6.606 9,766,257 +0.18(+2.76%)
Feb 23, 2009 6.664 6.718 6.402 6.428 9,739,845 -0.24(-3.67%)
Feb 20, 2009 6.536 6.770 6.502 6.673 12,878,220 +0.08(+1.25%)
Feb 19, 2009 6.573 6.718 6.536 6.590 8,311,904 +0.05(+0.83%)
Feb 18, 2009 6.640 6.651 6.456 6.536 7,568,797 -0.03(-0.46%)
Feb 17, 2009 6.528 6.677 6.428 6.567 11,729,054 -0.09(-1.30%)
Feb 13, 2009 6.866 6.942 6.653 6.653 9,829,661 -0.23(-3.28%)
Feb 12, 2009 6.645 6.879 6.612 6.879 8,505,740 +0.11(+1.70%)
Feb 11, 2009 6.872 6.887 6.653 6.764 8,291,606 -0.06(-0.86%)
Feb 10, 2009 6.920 7.080 6.790 6.822 11,840,853 -0.18(-2.51%)
Feb 09, 2009 7.069 7.102 6.892 6.998 10,215,607 -0.06(-0.89%)
Feb 06, 2009 6.621 7.124 6.569 7.061 18,527,230 +0.42(+6.37%)
Feb 05, 2009 6.177 6.690 6.177 6.638 24,492,006 +0.52(+8.42%)
Feb 04, 2009 6.311 6.437 6.085 6.122 13,321,345 -0.27(-4.20%)
Feb 03, 2009 6.341 6.456 6.259 6.391 10,722,829 +0.06(+0.89%)
Feb 02, 2009 6.380 6.506 6.198 6.335 12,581,884 -0.04(-0.65%)
Jan 30, 2009 6.580 6.580 6.289 6.376 15,531,222 -0.15(-2.32%)
Jan 29, 2009 6.686 6.716 6.486 6.528 11,698,102 -0.19(-2.87%)
Jan 28, 2009 6.818 6.877 6.640 6.720 16,408,650 +0.01(+0.13%)
Jan 27, 2009 6.885 6.918 6.701 6.712 8,851,933 -0.15(-2.12%)
Jan 26, 2009 6.777 6.922 6.727 6.857 10,705,054 +0.09(+1.38%)
Jan 23, 2009 6.671 6.864 6.645 6.764 9,892,249 -0.02(-0.26%)
Jan 22, 2009 6.621 6.894 6.551 6.781 11,608,507 +0.06(+0.84%)
Jan 21, 2009 6.502 6.746 6.417 6.725 13,256,312 +0.33(+5.08%)
Jan 20, 2009 6.653 6.668 6.376 6.400 9,151,546 -0.28(-4.25%)
Jan 16, 2009 6.694 6.746 6.508 6.684 11,662,032 +0.08(+1.15%)
Jan 15, 2009 6.313 6.751 6.289 6.608 10,290,210 +0.27(+4.20%)
Jan 14, 2009 6.419 6.473 6.291 6.341 12,910,884 -0.08(-1.32%)
Jan 13, 2009 6.393 6.538 6.339 6.426 9,762,948 +0.03(+0.47%)
Jan 12, 2009 6.465 6.554 6.343 6.395 10,403,753 -0.11(-1.63%)
Jan 09, 2009 6.866 6.913 6.447 6.502 10,099,692 -0.34(-5.00%)
Jan 08, 2009 6.733 6.920 6.489 6.844 14,304,163 +0.25(+3.81%)
Jan 07, 2009 6.400 6.634 6.339 6.593 9,730,870 +0.09(+1.33%)
Jan 06, 2009 6.608 6.632 6.415 6.506 8,477,159 -0.05(-0.83%)
Jan 05, 2009 6.612 6.658 6.473 6.560 7,264,376 -0.12(-1.75%)
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.