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

Ross Stores (NQ: ROST )

133.25 +0.49 (+0.37%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 9, 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 (%)
May 30, 2003 2.189 2.291 2.187 2.287 6,881,698 +0.10(+4.56%)
May 29, 2003 2.229 2.247 2.179 2.188 5,847,182 -0.03(-1.34%)
May 28, 2003 2.185 2.240 2.183 2.218 6,202,479 +0.03(+1.41%)
May 27, 2003 2.159 2.193 2.105 2.187 5,108,901 +0.02(+0.70%)
May 23, 2003 2.173 2.173 2.138 2.171 5,947,773 -0.01(-0.33%)
May 22, 2003 2.150 2.213 2.129 2.179 12,265,609 +0.03(+1.54%)
May 21, 2003 2.150 2.183 2.118 2.146 13,743,093 -0.00(-0.03%)
May 20, 2003 2.151 2.187 2.127 2.146 19,761,002 +0.01(+0.69%)
May 19, 2003 2.124 2.150 2.108 2.131 16,802,342 -0.01(-0.38%)
May 16, 2003 2.181 2.181 2.117 2.140 11,498,720 -0.04(-2.03%)
May 15, 2003 2.232 2.236 2.168 2.184 12,865,462 -0.03(-1.56%)
May 14, 2003 2.271 2.278 2.201 2.219 8,434,856 -0.05(-2.27%)
May 13, 2003 2.295 2.305 2.264 2.270 12,527,698 -0.05(-1.99%)
May 12, 2003 2.165 2.317 2.161 2.316 22,174,256 +0.14(+6.64%)
May 09, 2003 2.187 2.189 2.136 2.172 7,153,652 +0.01(+0.35%)
May 08, 2003 2.048 2.207 2.045 2.164 27,990,062 +0.11(+5.55%)
May 07, 2003 2.089 2.091 2.031 2.051 13,316,736 -0.04(-1.89%)
May 06, 2003 2.081 2.117 2.078 2.090 18,545,608 +0.01(+0.55%)
May 05, 2003 2.049 2.093 2.024 2.079 18,552,990 +0.02(+1.18%)
May 02, 2003 1.993 2.057 1.992 2.055 15,113,526 +0.05(+2.49%)
May 01, 2003 2.034 2.040 1.988 2.005 18,718,180 -0.05(-2.35%)
Apr 30, 2003 2.029 2.068 1.999 2.053 13,287,205 +0.02(+1.15%)
Apr 29, 2003 2.015 2.051 1.985 2.030 10,358,076 +0.02(+0.89%)
Apr 28, 2003 1.986 2.039 1.980 2.012 13,000,198 +0.03(+1.45%)
Apr 25, 2003 1.993 2.001 1.968 1.983 10,550,952 -0.02(-0.81%)
Apr 24, 2003 2.002 2.015 1.982 1.999 8,045,412 -0.02(-0.75%)
Apr 23, 2003 2.045 2.048 1.982 2.014 8,928,581 -0.04(-1.90%)
Apr 22, 2003 1.959 2.068 1.940 2.053 14,828,365 +0.09(+4.38%)
Apr 21, 2003 1.994 1.995 1.952 1.967 13,178,308 -0.03(-1.71%)
Apr 17, 2003 2.007 2.021 1.990 2.001 9,566,270 +0.00(+0.14%)
Apr 16, 2003 2.049 2.055 1.989 1.999 9,727,769 -0.03(-1.55%)
Apr 15, 2003 2.013 2.047 2.005 2.030 8,205,988 +0.00(+0.19%)
Apr 14, 2003 1.959 2.032 1.932 2.026 12,415,111 +0.00(+0.08%)
Apr 11, 2003 2.078 2.091 2.015 2.025 9,205,436 -0.04(-1.94%)
Apr 10, 2003 1.966 2.067 1.958 2.065 12,794,402 +0.08(+4.15%)
Apr 09, 2003 2.024 2.052 1.976 1.982 9,676,090 -0.05(-2.45%)
Apr 08, 2003 2.046 2.046 2.001 2.032 6,664,828 -0.02(-0.74%)
Apr 07, 2003 2.111 2.139 2.043 2.047 10,227,032 -0.00(-0.03%)
Apr 04, 2003 2.062 2.103 2.037 2.048 6,814,329 -0.01(-0.45%)
Apr 03, 2003 2.059 2.088 2.039 2.057 5,286,089 +0.02(+0.82%)
Apr 02, 2003 2.016 2.053 2.015 2.040 6,268,002 +0.06(+3.18%)
Apr 01, 2003 1.998 2.008 1.928 1.978 9,892,960 +0.02(+1.08%)
Mar 31, 2003 1.944 1.979 1.896 1.956 10,940,986 -0.02(-0.96%)
Mar 28, 2003 2.030 2.059 1.969 1.975 6,731,633 -0.06(-2.98%)
Mar 27, 2003 2.018 2.072 2.005 2.036 9,253,563 -0.00(-0.08%)
Mar 26, 2003 2.094 2.107 2.033 2.038 11,621,847 -0.05(-2.56%)
Mar 25, 2003 2.051 2.108 2.050 2.091 6,007,795 +0.04(+2.06%)
Mar 24, 2003 2.075 2.098 2.037 2.049 10,738,955 -0.07(-3.27%)
Mar 21, 2003 2.099 2.128 2.053 2.118 8,886,157 +0.06(+2.79%)
Mar 20, 2003 1.989 2.078 1.963 2.061 14,334,732 +0.10(+5.14%)
Mar 19, 2003 2.033 2.064 1.929 1.960 15,912,844 -0.06(-3.13%)
Mar 18, 2003 1.991 2.033 1.988 2.024 14,756,521 +0.02(+1.14%)
Mar 17, 2003 1.918 2.008 1.883 2.001 13,994,182 +0.04(+2.24%)
Mar 14, 2003 1.948 1.996 1.922 1.957 15,871,694 +0.02(+0.84%)
Mar 13, 2003 1.842 1.948 1.827 1.941 13,634,196 +0.13(+7.15%)
Mar 12, 2003 1.832 1.842 1.777 1.811 10,403,970 -0.03(-1.44%)
Mar 11, 2003 1.838 1.885 1.832 1.838 11,591,928 +0.01(+0.41%)
Mar 10, 2003 1.847 1.873 1.827 1.830 9,145,451 -0.02(-1.03%)
Mar 07, 2003 1.778 1.869 1.765 1.849 7,971,215 +0.06(+3.52%)
Mar 06, 2003 1.813 1.869 1.780 1.786 15,192,891 -0.03(-1.46%)
Mar 05, 2003 1.793 1.818 1.772 1.813 16,337,226 +0.01(+0.45%)
Mar 04, 2003 1.858 1.875 1.797 1.805 9,307,872 -0.06(-3.00%)
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.