Skip to main content

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 (%)
Jan 31, 2023 117.13 117.47 115.75 116.22 2,288,343 -0.79(-0.68%)
Jan 30, 2023 116.71 117.97 116.28 117.01 1,718,608 -0.48(-0.41%)
Jan 27, 2023 118.76 119.82 117.39 117.49 1,919,214 -1.21(-1.02%)
Jan 26, 2023 118.28 119.14 117.41 118.70 1,878,645 +0.50(+0.42%)
Jan 25, 2023 114.96 118.22 114.25 118.20 1,702,707 +2.44(+2.11%)
Jan 24, 2023 114.28 115.93 113.53 115.76 1,913,561 +1.91(+1.68%)
Jan 23, 2023 114.16 114.34 113.08 113.85 2,168,882 +0.05(+0.04%)
Jan 20, 2023 113.13 114.36 112.42 113.80 2,278,828 -0.02(-0.02%)
Jan 19, 2023 114.45 114.99 113.74 113.82 1,646,215 -1.60(-1.39%)
Jan 18, 2023 117.98 118.15 115.34 115.42 1,791,703 -2.34(-1.99%)
Jan 17, 2023 117.92 118.01 117.06 117.76 1,737,137 -0.25(-0.21%)
Jan 13, 2023 116.53 118.13 116.17 118.01 2,379,091 +1.24(+1.06%)
Jan 12, 2023 117.49 117.59 115.98 116.77 2,793,648 -0.78(-0.66%)
Jan 11, 2023 118.04 118.27 117.04 117.55 2,576,841 -0.25(-0.21%)
Jan 10, 2023 116.75 118.04 116.75 117.79 1,623,345 +1.04(+0.89%)
Jan 09, 2023 118.74 119.23 116.63 116.75 2,625,082 -2.79(-2.34%)
Jan 06, 2023 117.43 120.40 117.18 119.54 2,509,744 +3.12(+2.68%)
Jan 05, 2023 114.99 116.99 114.53 116.43 2,093,716 +0.42(+0.36%)
Jan 04, 2023 115.28 116.92 114.60 116.00 2,042,969 +2.10(+1.85%)
Jan 03, 2023 114.69 115.17 112.84 113.90 1,735,925 -0.24(-0.21%)
Dec 30, 2022 113.02 114.16 112.62 114.14 1,574,193 +0.21(+0.18%)
Dec 29, 2022 113.36 114.55 113.13 113.93 1,620,769 +1.54(+1.37%)
Dec 28, 2022 113.06 113.95 112.36 112.39 1,343,922 -0.74(-0.65%)
Dec 27, 2022 113.91 114.50 112.51 113.12 1,385,707 -0.43(-0.38%)
Dec 23, 2022 111.96 113.73 111.04 113.56 1,339,439 +1.50(+1.33%)
Dec 22, 2022 111.71 112.34 110.62 112.06 2,288,474 -1.15(-1.02%)
Dec 21, 2022 114.05 114.52 112.68 113.21 2,615,636 +0.77(+0.68%)
Dec 20, 2022 112.60 113.36 112.33 112.44 2,172,608 -0.56(-0.50%)
Dec 19, 2022 112.34 113.56 111.78 113.00 2,464,957 +0.95(+0.85%)
Dec 16, 2022 111.01 112.56 110.53 112.05 5,414,691 +0.25(+0.23%)
Dec 15, 2022 114.01 114.76 111.52 111.80 3,348,950 -3.67(-3.18%)
Dec 14, 2022 115.79 116.39 113.61 115.46 2,221,534 -0.11(-0.09%)
Dec 13, 2022 118.38 118.38 114.20 115.57 2,199,689 +1.12(+0.98%)
Dec 12, 2022 113.57 114.48 112.33 114.45 1,774,051 +1.48(+1.31%)
Dec 09, 2022 114.45 114.77 112.88 112.97 2,072,246 -2.21(-1.92%)
Dec 08, 2022 113.62 115.33 113.32 115.19 2,509,386 +1.75(+1.54%)
Dec 07, 2022 114.00 114.93 113.23 113.44 2,017,524 -1.15(-1.00%)
Dec 06, 2022 115.74 117.05 114.27 114.59 2,696,561 -0.82(-0.71%)
Dec 05, 2022 115.86 116.13 114.56 115.40 2,056,407 -1.31(-1.12%)
Dec 02, 2022 113.91 117.18 113.90 116.71 2,162,164 +1.00(+0.86%)
Dec 01, 2022 115.78 115.90 114.45 115.71 2,145,421 +0.30(+0.26%)
Nov 30, 2022 114.53 115.86 113.74 115.41 2,973,286 +0.86(+0.75%)
Nov 29, 2022 114.20 115.25 113.03 114.54 2,727,210 +0.41(+0.36%)
Nov 28, 2022 113.48 114.92 113.33 114.13 2,045,424 +0.42(+0.37%)
Nov 25, 2022 114.30 114.56 112.71 113.71 1,156,740 -0.09(-0.08%)
Nov 23, 2022 113.22 115.03 112.64 113.80 3,220,226 +0.75(+0.66%)
Nov 22, 2022 111.85 113.57 110.61 113.05 4,151,381 +2.91(+2.64%)
Nov 21, 2022 105.18 110.67 104.90 110.14 4,826,446 +4.62(+4.38%)
Nov 18, 2022 112.59 113.67 104.55 105.52 11,955,609 +9.47(+9.86%)
Nov 17, 2022 95.27 96.07 92.53 96.05 4,562,278 +1.40(+1.48%)
Nov 16, 2022 94.15 95.01 93.00 94.64 3,395,370 -1.27(-1.33%)
Nov 15, 2022 94.64 96.48 93.98 95.92 4,182,717 +3.11(+3.35%)
Nov 14, 2022 94.18 94.38 92.68 92.81 2,520,883 -1.51(-1.60%)
Nov 11, 2022 95.81 96.58 93.63 94.32 2,949,419 -0.94(-0.99%)
Nov 10, 2022 93.68 95.60 93.18 95.26 2,994,680 +5.70(+6.36%)
Nov 09, 2022 90.07 91.21 89.33 89.56 2,665,725 -0.76(-0.84%)
Nov 08, 2022 92.22 92.64 88.57 90.32 2,664,843 -1.03(-1.13%)
Nov 07, 2022 92.12 92.74 89.97 91.35 2,862,670 -0.73(-0.79%)
Nov 04, 2022 91.85 93.46 90.44 92.07 2,524,002 +1.55(+1.71%)
Nov 03, 2022 90.77 92.05 90.14 90.52 2,112,272 -0.29(-0.32%)
Nov 02, 2022 92.35 90.64 90.82 3,391,460 -2.04(-2.20%)
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.