Skip to main content

Ross Stores (NQ: ROST )

146.76 -0.43 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 111.66 113.59 111.66 112.38 2,488,661 +1.13(+1.02%)
Sep 28, 2023 108.90 111.42 108.64 111.25 2,432,166 +2.88(+2.65%)
Sep 27, 2023 109.10 109.63 107.81 108.37 2,390,462 -0.63(-0.58%)
Sep 26, 2023 108.68 109.83 108.51 109.00 1,897,415 -0.12(-0.11%)
Sep 25, 2023 110.14 109.44 108.85 109.12 2,294,952 -1.98(-1.78%)
Sep 22, 2023 112.82 112.91 110.97 111.10 2,060,942 -1.46(-1.30%)
Sep 21, 2023 113.92 114.31 111.91 112.56 2,436,344 -1.81(-1.58%)
Sep 20, 2023 115.72 115.84 114.32 114.37 2,279,354 -1.34(-1.16%)
Sep 19, 2023 116.56 117.06 115.65 115.72 1,948,719 -1.36(-1.16%)
Sep 18, 2023 117.46 118.03 116.91 117.08 2,003,408 -0.50(-0.42%)
Sep 15, 2023 117.33 117.82 116.57 117.58 3,691,435 +0.37(+0.31%)
Sep 14, 2023 116.40 117.61 116.24 117.21 2,458,113 +0.97(+0.84%)
Sep 13, 2023 117.78 117.91 116.08 116.23 2,397,874 -1.57(-1.33%)
Sep 12, 2023 118.50 118.87 117.61 117.81 1,516,483 +0.01(+0.01%)
Sep 11, 2023 119.43 119.43 117.63 117.80 1,818,191 -0.97(-0.81%)
Sep 08, 2023 118.76 119.43 118.50 118.76 1,195,659 -0.06(-0.05%)
Sep 07, 2023 119.78 120.06 118.64 118.82 1,600,856 -0.53(-0.44%)
Sep 06, 2023 119.81 120.14 118.75 119.35 1,906,491 -0.66(-0.55%)
Sep 05, 2023 120.71 121.01 119.80 120.00 1,738,853 -1.08(-0.90%)
Sep 01, 2023 121.39 121.69 120.17 121.09 2,006,116 +0.22(+0.19%)
Aug 31, 2023 120.62 121.43 120.08 120.86 2,414,957 +0.16(+0.13%)
Aug 30, 2023 120.08 121.09 120.08 120.71 1,625,602 +0.63(+0.52%)
Aug 29, 2023 118.98 120.50 118.67 120.08 2,470,814 +1.08(+0.91%)
Aug 28, 2023 118.63 119.19 117.81 119.00 2,125,882 +0.92(+0.78%)
Aug 25, 2023 118.46 119.09 117.38 118.08 2,927,664 +0.14(+0.12%)
Aug 24, 2023 120.58 121.04 117.49 117.94 4,984,202 -3.00(-2.48%)
Aug 23, 2023 117.21 121.75 116.71 120.93 4,293,724 +4.06(+3.47%)
Aug 22, 2023 117.21 118.15 116.29 116.88 2,893,590 -1.36(-1.15%)
Aug 21, 2023 117.70 118.36 116.92 118.23 2,821,506 +0.44(+0.37%)
Aug 18, 2023 115.60 119.74 115.43 117.80 6,406,864 +5.62(+5.01%)
Aug 17, 2023 114.86 115.19 111.97 112.18 3,578,778 -2.15(-1.88%)
Aug 16, 2023 114.85 116.54 114.33 114.33 2,962,457 +1.21(+1.07%)
Aug 15, 2023 112.98 113.30 111.96 113.12 2,035,655 -0.11(-0.10%)
Aug 14, 2023 113.00 114.44 112.96 113.23 2,079,885 +0.72(+0.64%)
Aug 11, 2023 112.38 112.95 111.83 112.51 1,627,201 -0.49(-0.43%)
Aug 10, 2023 113.27 114.48 112.70 113.00 1,653,147 +0.84(+0.75%)
Aug 09, 2023 112.78 113.75 112.04 112.15 1,614,370 -0.15(-0.13%)
Aug 08, 2023 112.19 112.42 111.09 112.30 1,234,105 -0.28(-0.25%)
Aug 07, 2023 112.26 112.97 111.51 112.58 1,452,478 +0.86(+0.77%)
Aug 04, 2023 112.50 113.02 111.56 111.72 1,776,285 +0.00(+0.00%)
Aug 03, 2023 112.01 112.46 110.78 111.72 2,451,838 +0.81(+0.73%)
Aug 02, 2023 112.05 112.30 110.62 110.90 1,984,004 -2.20(-1.95%)
Aug 01, 2023 113.58 114.20 112.81 113.11 1,262,624 -0.64(-0.57%)
Jul 31, 2023 113.54 113.83 112.68 113.75 1,411,637 +0.03(+0.03%)
Jul 28, 2023 113.41 114.59 113.11 113.72 1,649,054 +1.12(+1.00%)
Jul 27, 2023 113.44 114.15 112.05 112.60 2,336,149 +0.00(+0.00%)
Jul 26, 2023 111.39 112.67 111.24 112.60 1,336,459 +0.96(+0.86%)
Jul 25, 2023 111.13 111.73 110.53 111.64 1,435,347 -0.19(-0.17%)
Jul 24, 2023 111.66 112.33 110.80 111.83 1,791,496 +0.67(+0.60%)
Jul 21, 2023 112.03 112.96 111.03 111.16 6,149,799 -0.17(-0.15%)
Jul 20, 2023 112.09 112.93 111.31 111.33 1,724,778 -0.42(-0.37%)
Jul 19, 2023 111.30 112.25 110.68 111.75 1,693,016 +0.70(+0.63%)
Jul 18, 2023 109.05 111.47 109.05 111.04 2,152,335 +1.65(+1.51%)
Jul 17, 2023 110.53 110.79 109.21 109.39 1,846,403 -1.32(-1.19%)
Jul 14, 2023 109.92 110.87 108.29 110.71 1,827,725 +0.10(+0.09%)
Jul 13, 2023 110.61 111.23 110.30 110.61 1,959,080 -0.04(-0.04%)
Jul 12, 2023 111.62 112.48 110.55 110.65 1,999,604 +0.52(+0.47%)
Jul 11, 2023 108.97 110.17 108.75 110.14 1,917,409 +1.41(+1.30%)
Jul 10, 2023 106.80 109.17 106.47 108.73 2,378,815 +2.10(+1.97%)
Jul 07, 2023 107.97 108.44 106.47 106.63 2,468,781 -1.85(-1.71%)
Jul 06, 2023 108.86 109.34 108.20 108.48 1,888,515 -1.28(-1.17%)
Jul 05, 2023 110.11 110.11 109.15 109.76 1,764,190 -0.51(-0.46%)
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.