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, 2003 1.944 1.979 1.896 1.956 10,941,506 -0.02(-0.96%)
Mar 28, 2003 2.030 2.059 1.969 1.975 6,731,953 -0.06(-2.98%)
Mar 27, 2003 2.018 2.072 2.005 2.036 9,254,002 -0.00(-0.08%)
Mar 26, 2003 2.094 2.107 2.033 2.038 11,622,399 -0.05(-2.56%)
Mar 25, 2003 2.051 2.108 2.050 2.091 6,008,080 +0.04(+2.06%)
Mar 24, 2003 2.074 2.098 2.037 2.049 10,739,466 -0.07(-3.27%)
Mar 21, 2003 2.099 2.127 2.053 2.118 8,886,579 +0.06(+2.79%)
Mar 20, 2003 1.989 2.078 1.963 2.061 14,335,413 +0.10(+5.14%)
Mar 19, 2003 2.033 2.064 1.929 1.960 15,913,600 -0.06(-3.13%)
Mar 18, 2003 1.990 2.033 1.988 2.024 14,757,222 +0.02(+1.14%)
Mar 17, 2003 1.918 2.008 1.883 2.001 13,994,847 +0.04(+2.24%)
Mar 14, 2003 1.948 1.996 1.922 1.957 15,872,448 +0.02(+0.84%)
Mar 13, 2003 1.842 1.948 1.827 1.941 13,634,844 +0.13(+7.15%)
Mar 12, 2003 1.832 1.842 1.777 1.811 10,404,464 -0.03(-1.44%)
Mar 11, 2003 1.838 1.885 1.832 1.838 11,592,479 +0.01(+0.41%)
Mar 10, 2003 1.847 1.873 1.827 1.830 9,145,885 -0.02(-1.03%)
Mar 07, 2003 1.778 1.869 1.765 1.849 7,971,594 +0.06(+3.52%)
Mar 06, 2003 1.813 1.869 1.780 1.786 15,193,613 -0.03(-1.46%)
Mar 05, 2003 1.793 1.818 1.772 1.813 16,338,002 +0.01(+0.45%)
Mar 04, 2003 1.858 1.875 1.797 1.805 9,308,315 -0.06(-3.00%)
Mar 03, 2003 1.854 1.881 1.848 1.860 10,975,062 +0.01(+0.38%)
Feb 28, 2003 1.838 1.877 1.831 1.853 11,067,352 +0.03(+1.45%)
Feb 27, 2003 1.815 1.853 1.791 1.827 20,055,422 -0.00(-0.15%)
Feb 26, 2003 1.874 1.886 1.826 1.830 12,455,385 -0.05(-2.79%)
Feb 25, 2003 1.855 1.898 1.802 1.882 14,505,134 +0.03(+1.55%)
Feb 24, 2003 1.895 1.908 1.842 1.853 11,936,718 -0.04(-2.31%)
Feb 21, 2003 1.886 1.907 1.874 1.897 17,995,522 +0.01(+0.66%)
Feb 20, 2003 1.934 1.943 1.878 1.885 18,088,734 -0.04(-1.94%)
Feb 19, 2003 1.981 2.005 1.902 1.922 18,542,798 -0.07(-3.30%)
Feb 18, 2003 1.973 2.001 1.957 1.988 15,158,543 +0.02(+1.13%)
Feb 14, 2003 1.943 1.983 1.903 1.966 11,827,817 +0.02(+0.95%)
Feb 13, 2003 1.975 1.988 1.923 1.947 18,433,896 -0.03(-1.36%)
Feb 12, 2003 1.964 2.001 1.961 1.974 12,120,374 -0.01(-0.61%)
Feb 11, 2003 1.996 2.031 1.964 1.986 15,638,448 -0.01(-0.41%)
Feb 10, 2003 1.986 2.024 1.957 1.994 19,256,196 +0.00(+0.11%)
Feb 07, 2003 2.118 2.124 1.957 1.992 33,838,852 -0.10(-4.96%)
Feb 06, 2003 2.069 2.143 2.065 2.096 32,684,310 +0.03(+1.36%)
Feb 05, 2003 2.115 2.131 2.045 2.068 21,535,744 -0.04(-1.75%)
Feb 04, 2003 2.115 2.137 2.086 2.105 18,164,410 -0.03(-1.62%)
Feb 03, 2003 2.125 2.167 2.117 2.139 12,169,288 +0.03(+1.23%)
Jan 31, 2003 2.086 2.144 2.078 2.113 17,861,702 +0.02(+1.01%)
Jan 30, 2003 2.118 2.164 2.081 2.092 19,018,486 -0.03(-1.23%)
Jan 29, 2003 2.100 2.141 2.059 2.118 21,971,350 +0.00(+0.10%)
Jan 28, 2003 2.110 2.137 2.049 2.116 24,413,330 +0.02(+0.96%)
Jan 27, 2003 2.232 2.232 2.081 2.096 46,597,868 -0.17(-7.53%)
Jan 24, 2003 2.352 2.352 2.265 2.267 23,943,576 -0.08(-3.42%)
Jan 23, 2003 2.357 2.363 2.308 2.347 19,743,484 +0.01(+0.51%)
Jan 22, 2003 2.375 2.375 2.326 2.335 21,184,122 -0.06(-2.40%)
Jan 21, 2003 2.427 2.457 2.378 2.392 14,636,185 -0.03(-1.19%)
Jan 17, 2003 2.472 2.481 2.416 2.421 8,208,224 -0.06(-2.42%)
Jan 16, 2003 2.491 2.506 2.454 2.481 9,724,540 -0.02(-0.67%)
Jan 15, 2003 2.537 2.566 2.493 2.498 13,698,524 -0.04(-1.54%)
Jan 14, 2003 2.534 2.569 2.522 2.537 10,994,443 -0.00(-0.11%)
Jan 13, 2003 2.560 2.588 2.524 2.540 11,808,436 +0.00(+0.04%)
Jan 10, 2003 2.470 2.557 2.456 2.539 14,082,448 +0.05(+1.85%)
Jan 09, 2003 2.465 2.517 2.459 2.493 18,608,324 +0.09(+3.70%)
Jan 08, 2003 2.369 2.435 2.351 2.404 22,653,370 +0.02(+0.91%)
Jan 07, 2003 2.319 2.395 2.299 2.382 13,082,030 +0.05(+2.28%)
Jan 06, 2003 2.323 2.356 2.317 2.329 9,497,508 +0.01(+0.32%)
Jan 03, 2003 2.344 2.351 2.303 2.321 8,714,893 -0.02(-0.88%)
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.