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

Ross Stores (NQ: ROST )

131.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2008 8.053 8.120 7.800 7.977 17,132,890 +0.13(+1.69%)
Sep 29, 2008 7.876 7.943 7.754 7.845 19,412,996 -0.15(-1.90%)
Sep 26, 2008 7.737 8.006 7.715 7.997 9,594,122 +0.17(+2.19%)
Sep 25, 2008 7.676 7.923 7.618 7.826 9,196,849 +0.18(+2.35%)
Sep 24, 2008 7.839 7.845 7.633 7.646 10,934,849 -0.16(-2.03%)
Sep 23, 2008 7.765 7.921 7.724 7.804 11,816,665 +0.05(+0.59%)
Sep 22, 2008 7.982 8.112 7.707 7.759 13,546,415 -0.36(-4.38%)
Sep 19, 2008 8.435 8.593 8.014 8.114 17,872,836 +0.00(+0.05%)
Sep 18, 2008 8.127 8.177 7.756 8.110 23,634,174 +0.00(+0.00%)
Sep 17, 2008 8.495 8.495 8.094 8.110 25,156,112 -0.43(-5.07%)
Sep 16, 2008 8.183 8.619 7.997 8.543 17,852,782 +0.28(+3.38%)
Sep 15, 2008 8.220 8.591 8.209 8.264 15,167,914 -0.20(-2.33%)
Sep 12, 2008 8.669 8.669 8.335 8.461 17,173,002 -0.28(-3.17%)
Sep 11, 2008 8.599 8.781 8.539 8.738 17,374,556 -0.14(-1.59%)
Sep 10, 2008 8.747 8.959 8.517 8.879 16,646,326 +0.22(+2.50%)
Sep 09, 2008 8.929 8.998 8.649 8.662 18,414,254 -0.29(-3.24%)
Sep 08, 2008 8.805 9.007 8.786 8.953 20,055,318 +0.24(+2.74%)
Sep 05, 2008 8.513 8.734 8.441 8.714 14,255,986 +0.13(+1.46%)
Sep 04, 2008 8.745 8.818 8.537 8.589 14,474,184 -0.11(-1.30%)
Sep 03, 2008 8.758 8.801 8.573 8.701 14,451,962 -0.02(-0.27%)
Sep 02, 2008 8.734 8.981 8.656 8.725 16,576,826 +0.01(+0.12%)
Aug 29, 2008 8.671 8.764 8.638 8.714 11,409,859 -0.01(-0.12%)
Aug 28, 2008 8.636 8.733 8.584 8.725 9,841,954 +0.15(+1.69%)
Aug 27, 2008 8.608 8.688 8.508 8.580 11,995,855 -0.02(-0.25%)
Aug 26, 2008 8.456 8.610 8.391 8.602 8,838,543 +0.14(+1.64%)
Aug 25, 2008 8.480 8.591 8.409 8.463 11,566,305 -0.10(-1.21%)
Aug 22, 2008 8.480 8.597 8.303 8.567 15,690,243 +0.14(+1.65%)
Aug 21, 2008 8.227 8.448 8.164 8.428 9,655,270 +0.19(+2.26%)
Aug 20, 2008 8.346 8.463 8.036 8.242 14,071,572 -0.07(-0.86%)
Aug 19, 2008 8.374 8.430 8.205 8.313 10,453,430 -0.13(-1.54%)
Aug 18, 2008 8.582 8.732 8.365 8.443 9,844,727 -0.08(-0.92%)
Aug 15, 2008 8.441 8.632 8.437 8.521 9,604,426 +0.10(+1.16%)
Aug 14, 2008 8.157 8.615 8.129 8.424 12,622,646 +0.19(+2.34%)
Aug 13, 2008 8.272 8.368 8.077 8.231 12,933,476 -0.08(-0.94%)
Aug 12, 2008 8.521 8.560 8.227 8.309 14,555,621 -0.23(-2.69%)
Aug 11, 2008 8.597 8.983 8.500 8.539 19,299,480 -0.04(-0.43%)
Aug 08, 2008 8.170 8.641 8.170 8.576 15,905,438 +0.21(+2.57%)
Aug 07, 2008 8.357 8.478 8.200 8.361 12,119,162 -0.04(-0.44%)
Aug 06, 2008 8.443 8.526 8.296 8.398 10,209,391 -0.08(-0.95%)
Aug 05, 2008 8.339 8.537 8.316 8.478 15,720,822 +0.23(+2.73%)
Aug 04, 2008 8.199 8.303 8.094 8.253 12,796,617 +0.07(+0.87%)
Aug 01, 2008 8.385 8.385 8.103 8.181 11,139,486 -0.05(-0.55%)
Jul 31, 2008 8.292 8.461 8.227 8.227 14,475,679 -0.13(-1.53%)
Jul 30, 2008 8.231 8.378 8.157 8.355 15,937,909 +0.23(+2.80%)
Jul 29, 2008 8.127 8.140 7.817 8.127 13,216,883 +0.26(+3.36%)
Jul 28, 2008 8.146 8.227 7.826 7.863 15,764,417 -0.23(-2.89%)
Jul 25, 2008 8.242 8.357 8.064 8.097 12,192,487 -0.13(-1.53%)
Jul 24, 2008 8.439 8.469 8.168 8.222 15,427,277 -0.27(-3.16%)
Jul 23, 2008 8.591 8.699 8.318 8.491 13,973,243 -0.11(-1.28%)
Jul 22, 2008 8.372 8.708 8.369 8.602 13,529,536 +0.08(+0.97%)
Jul 21, 2008 8.420 8.552 8.363 8.519 11,467,121 +0.08(+1.00%)
Jul 18, 2008 8.560 8.584 8.391 8.435 12,716,864 -0.14(-1.59%)
Jul 17, 2008 8.465 8.669 8.296 8.571 15,293,348 +0.12(+1.41%)
Jul 16, 2008 8.097 8.482 8.034 8.452 14,077,746 +0.40(+5.01%)
Jul 15, 2008 8.001 8.170 7.832 8.049 12,313,657 -0.19(-2.29%)
Jul 14, 2008 8.272 8.333 8.138 8.238 11,950,668 +0.05(+0.64%)
Jul 11, 2008 8.001 8.261 7.958 8.186 15,806,739 +0.08(+1.02%)
Jul 10, 2008 8.344 8.502 8.019 8.103 18,643,744 -0.02(-0.24%)
Jul 09, 2008 8.279 8.318 8.053 8.123 14,647,680 -0.11(-1.37%)
Jul 08, 2008 7.967 8.290 7.932 8.235 20,087,134 +0.20(+2.48%)
Jul 07, 2008 7.789 8.107 7.789 8.036 13,799,876 +0.26(+3.32%)
Jul 04, 2008 7.873 7.925 7.691 7.778 3,610,602 +0.00(+0.00%)
Jul 03, 2008 7.873 7.925 7.691 7.778 3,610,602 -0.07(-0.83%)
Jul 02, 2008 7.999 8.068 7.802 7.843 12,317,990 -0.09(-1.17%)
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.