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

Ross Stores (NQ: ROST )

133.61 +1.46 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2010 11.42 11.70 11.42 11.63 8,047,538 +0.04(+0.36%)
Mar 30, 2010 11.65 11.70 11.54 11.59 11,386,171 -0.04(-0.37%)
Mar 29, 2010 11.66 11.71 11.54 11.63 6,296,618 -0.03(-0.24%)
Mar 26, 2010 11.50 11.67 11.48 11.66 13,669,274 -0.03(-0.24%)
Mar 25, 2010 11.67 11.77 11.64 11.69 9,011,591 +0.03(+0.30%)
Mar 24, 2010 11.80 11.80 11.60 11.65 9,424,174 -0.15(-1.25%)
Mar 23, 2010 11.90 11.90 11.70 11.80 10,813,158 -0.09(-0.79%)
Mar 22, 2010 11.72 11.96 11.70 11.89 9,675,349 +0.13(+1.15%)
Mar 19, 2010 11.34 11.76 11.33 11.76 23,187,418 +0.42(+3.68%)
Mar 18, 2010 11.62 11.73 11.27 11.34 21,979,570 -0.39(-3.35%)
Mar 17, 2010 11.82 11.85 11.67 11.73 11,424,241 -0.05(-0.46%)
Mar 16, 2010 11.65 11.81 11.64 11.79 9,648,568 +0.14(+1.23%)
Mar 15, 2010 11.60 11.68 11.44 11.65 9,906,051 +0.14(+1.19%)
Mar 12, 2010 11.43 11.52 11.39 11.51 7,381,673 +0.07(+0.59%)
Mar 11, 2010 11.28 11.46 11.22 11.44 12,691,564 +0.12(+1.04%)
Mar 10, 2010 11.24 11.36 11.22 11.32 10,996,073 +0.13(+1.15%)
Mar 09, 2010 11.26 11.28 11.16 11.20 11,937,286 -0.07(-0.60%)
Mar 08, 2010 11.11 11.28 11.08 11.26 8,561,116 +0.14(+1.27%)
Mar 05, 2010 11.13 11.18 11.04 11.12 14,210,158 +0.02(+0.16%)
Mar 04, 2010 10.87 11.21 10.80 11.10 17,436,014 +0.35(+3.26%)
Mar 03, 2010 10.75 10.80 10.70 10.75 8,680,510 +0.04(+0.35%)
Mar 02, 2010 10.75 10.79 10.70 10.72 11,568,994 -0.00(-0.04%)
Mar 01, 2010 10.67 10.74 10.52 10.72 10,256,064 +0.08(+0.79%)
Feb 26, 2010 10.66 10.67 10.56 10.64 9,230,737 +0.01(+0.09%)
Feb 25, 2010 10.41 10.65 10.33 10.63 10,470,613 +0.16(+1.52%)
Feb 24, 2010 10.29 10.48 10.22 10.47 8,568,672 +0.24(+2.38%)
Feb 23, 2010 10.25 10.28 10.14 10.23 9,528,558 -0.03(-0.28%)
Feb 22, 2010 10.23 10.29 10.14 10.25 9,073,637 +0.01(+0.11%)
Feb 19, 2010 10.21 10.28 10.13 10.24 7,261,246 +0.00(+0.00%)
Feb 18, 2010 10.27 10.31 10.19 10.24 5,619,570 +0.00(+0.02%)
Feb 17, 2010 10.15 10.24 10.13 10.24 6,471,426 +0.14(+1.38%)
Feb 16, 2010 10.11 10.14 10.02 10.10 6,854,963 +0.04(+0.39%)
Feb 12, 2010 9.978 10.06 10.06 10.06 31,860,498 +0.05(+0.50%)
Feb 11, 2010 9.859 10.05 9.807 10.01 8,990,301 +0.19(+1.96%)
Feb 10, 2010 9.863 9.930 9.789 9.820 8,840,204 -0.05(-0.51%)
Feb 09, 2010 9.900 9.947 9.783 9.869 8,675,909 +0.08(+0.77%)
Feb 08, 2010 9.850 9.999 9.735 9.794 9,732,116 -0.17(-1.70%)
Feb 05, 2010 9.833 9.999 9.807 9.963 13,696,720 +0.17(+1.70%)
Feb 04, 2010 9.791 9.986 9.761 9.796 15,032,740 -0.22(-2.16%)
Feb 03, 2010 10.10 10.12 9.937 10.01 14,339,074 -0.14(-1.34%)
Feb 02, 2010 10.05 10.19 10.02 10.15 12,491,338 +0.07(+0.71%)
Feb 01, 2010 10.03 10.14 9.969 10.08 11,071,472 +0.12(+1.24%)
Jan 29, 2010 9.995 10.17 9.953 9.954 16,034,831 -0.02(-0.22%)
Jan 28, 2010 9.995 10.00 9.852 9.976 15,906,384 +0.00(+0.04%)
Jan 27, 2010 9.869 9.982 9.720 9.971 14,730,266 +0.18(+1.79%)
Jan 26, 2010 9.579 9.839 9.544 9.796 11,779,571 +0.18(+1.92%)
Jan 25, 2010 9.566 9.657 9.538 9.612 11,750,635 +0.11(+1.19%)
Jan 22, 2010 9.566 9.713 9.487 9.499 10,547,381 -0.13(-1.35%)
Jan 21, 2010 9.833 9.874 9.614 9.629 9,412,750 -0.18(-1.83%)
Jan 20, 2010 9.874 9.895 9.718 9.809 6,046,499 -0.11(-1.14%)
Jan 19, 2010 9.739 9.939 9.737 9.921 7,703,828 +0.20(+2.01%)
Jan 15, 2010 9.924 9.726 9.726 9.726 30,175,372 -0.16(-1.58%)
Jan 14, 2010 9.911 9.943 9.867 9.882 9,373,381 -0.07(-0.72%)
Jan 13, 2010 9.895 9.982 9.861 9.954 9,209,413 +0.10(+1.06%)
Jan 12, 2010 9.789 9.861 9.763 9.850 10,933,834 +0.04(+0.38%)
Jan 11, 2010 9.796 9.826 9.648 9.813 11,763,477 +0.05(+0.49%)
Jan 08, 2010 9.757 9.826 9.705 9.765 18,399,470 -0.19(-1.94%)
Jan 07, 2010 9.895 10.06 9.874 9.958 27,667,960 +0.39(+4.10%)
Jan 06, 2010 9.375 9.568 9.351 9.566 14,863,512 +0.15(+1.54%)
Jan 05, 2010 9.284 9.427 9.234 9.421 10,808,197 +0.17(+1.83%)
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.