Skip to main content

Ross Stores (NQ: ROST )

101.33 -0.30 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 101.44 102.11 99.68 101.33 2,543,828 -0.30(-0.30%)
Mar 23, 2023 102.61 103.40 100.74 101.63 1,892,765 -0.98(-0.96%)
Mar 22, 2023 105.19 105.79 102.59 102.61 3,797,278 -1.53(-1.47%)
Mar 21, 2023 103.58 104.56 102.84 104.14 2,110,088 +2.00(+1.96%)
Mar 20, 2023 102.74 103.20 101.36 102.14 2,030,391 +0.08(+0.08%)
Mar 17, 2023 102.27 102.58 101.06 102.06 2,866,669 -1.18(-1.14%)
Mar 16, 2023 101.58 103.28 101.15 103.24 3,167,667 +0.94(+0.92%)
Mar 15, 2023 102.11 103.10 100.95 102.30 3,074,281 -1.38(-1.33%)
Mar 14, 2023 104.57 104.99 102.81 103.68 2,221,949 +0.29(+0.28%)
Mar 13, 2023 102.90 104.86 102.20 103.39 2,920,419 -0.44(-0.43%)
Mar 10, 2023 105.31 105.99 103.50 103.83 2,466,072 -1.39(-1.32%)
Mar 09, 2023 108.56 108.62 104.93 105.22 2,040,711 -3.47(-3.19%)
Mar 08, 2023 109.69 110.01 107.93 108.69 1,909,251 -0.82(-0.75%)
Mar 07, 2023 112.21 112.39 109.31 109.51 2,750,460 -2.53(-2.26%)
Mar 06, 2023 111.76 113.20 111.38 112.04 2,372,648 -0.03(-0.03%)
Mar 03, 2023 110.65 112.14 110.35 112.07 2,254,801 +1.41(+1.28%)
Mar 02, 2023 110.30 110.71 109.13 110.65 2,577,812 +0.34(+0.31%)
Mar 01, 2023 106.64 110.44 104.76 110.31 5,096,947 +0.13(+0.12%)
Feb 28, 2023 110.55 111.53 110.05 110.19 3,520,735 -0.38(-0.34%)
Feb 27, 2023 112.38 112.44 110.33 110.56 1,998,408 -0.54(-0.49%)
Feb 24, 2023 110.08 111.49 109.49 111.10 2,110,303 -0.03(-0.03%)
Feb 23, 2023 111.86 112.17 110.20 111.13 1,881,632 -1.17(-1.04%)
Feb 22, 2023 112.62 113.56 111.64 112.30 3,085,244 -0.25(-0.22%)
Feb 21, 2023 114.13 114.58 112.37 112.55 2,454,633 -2.77(-2.40%)
Feb 17, 2023 114.60 115.80 114.30 115.32 1,477,803 +0.37(+0.32%)
Feb 16, 2023 114.66 116.31 114.16 114.95 2,358,666 -1.32(-1.13%)
Feb 15, 2023 115.51 116.87 114.81 116.27 1,677,140 -0.16(-0.14%)
Feb 14, 2023 116.40 116.95 114.57 116.42 1,934,592 +0.02(+0.02%)
Feb 13, 2023 115.38 116.82 114.75 116.40 1,757,446 +1.59(+1.39%)
Feb 10, 2023 114.38 114.95 113.39 114.81 1,375,420 +0.16(+0.14%)
Feb 09, 2023 115.31 116.66 114.53 114.65 2,147,774 +0.53(+0.46%)
Feb 08, 2023 113.51 114.13 111.55 114.12 2,704,744 +0.00(+0.00%)
Feb 07, 2023 114.37 114.40 111.67 114.12 2,544,034 -1.22(-1.05%)
Feb 06, 2023 114.73 116.41 114.31 115.34 2,080,225 +0.39(+0.34%)
Feb 03, 2023 115.50 115.94 114.42 114.95 3,792,796 -0.77(-0.66%)
Feb 02, 2023 118.58 118.83 115.36 115.72 3,564,939 -2.42(-2.05%)
Feb 01, 2023 118.64 118.93 115.78 118.14 2,220,523 +0.33(+0.28%)
Jan 31, 2023 118.74 119.08 117.34 117.81 2,257,452 -0.80(-0.68%)
Jan 30, 2023 118.31 119.58 117.88 118.61 1,695,408 -0.48(-0.41%)
Jan 27, 2023 120.38 121.46 119.00 119.10 1,893,306 -1.23(-1.02%)
Jan 26, 2023 119.90 120.77 119.02 120.32 1,853,285 +0.51(+0.42%)
Jan 25, 2023 116.53 119.83 115.82 119.81 1,679,722 +2.47(+2.11%)
Jan 24, 2023 115.85 117.52 115.08 117.34 1,887,729 +1.93(+1.67%)
Jan 23, 2023 115.73 115.90 114.63 115.41 2,139,604 +0.05(+0.04%)
Jan 20, 2023 114.68 115.93 113.96 115.36 2,248,066 -0.02(-0.02%)
Jan 19, 2023 116.02 116.56 115.30 115.38 1,623,992 -1.62(-1.39%)
Jan 18, 2023 119.59 119.76 116.92 117.00 1,767,517 -2.37(-1.99%)
Jan 17, 2023 119.53 119.62 118.66 119.38 1,713,688 -0.25(-0.21%)
Jan 13, 2023 118.13 119.74 117.76 119.62 2,346,975 +1.26(+1.06%)
Jan 12, 2023 119.10 119.19 117.57 118.37 2,755,936 -0.79(-0.66%)
Jan 11, 2023 119.65 119.88 118.64 119.16 2,542,056 -0.25(-0.21%)
Jan 10, 2023 118.35 119.65 118.35 119.41 1,601,432 +1.06(+0.89%)
Jan 09, 2023 120.36 120.86 118.23 118.35 2,589,646 -2.83(-2.34%)
Jan 06, 2023 119.04 122.05 118.79 121.18 2,475,865 +3.16(+2.68%)
Jan 05, 2023 116.56 118.59 116.09 118.02 2,065,453 +0.43(+0.36%)
Jan 04, 2023 116.86 118.52 116.17 117.59 2,015,391 +2.13(+1.85%)
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.