Skip to main content

Ross Stores (NQ: ROST )

112.95 +1.14 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 112.22 114.16 112.22 112.95 2,476,150 +1.14(+1.02%)
Sep 28, 2023 109.45 111.98 109.19 111.81 2,419,939 +2.89(+2.65%)
Sep 27, 2023 109.65 110.19 108.35 108.92 2,378,445 -0.63(-0.58%)
Sep 26, 2023 109.23 110.38 109.06 109.55 1,887,877 -0.12(-0.11%)
Sep 25, 2023 110.70 109.99 109.40 109.67 2,283,415 -1.99(-1.78%)
Sep 22, 2023 113.39 113.48 111.53 111.66 2,050,581 -1.47(-1.30%)
Sep 21, 2023 114.50 114.89 112.47 113.13 2,424,096 -1.82(-1.58%)
Sep 20, 2023 116.31 116.42 114.90 114.95 2,267,895 -1.35(-1.16%)
Sep 19, 2023 117.15 117.65 116.23 116.30 1,938,923 -1.37(-1.16%)
Sep 18, 2023 118.05 118.63 117.50 117.67 1,993,337 -0.50(-0.42%)
Sep 15, 2023 117.92 118.42 117.16 118.17 3,672,877 +0.37(+0.31%)
Sep 14, 2023 116.99 118.20 116.83 117.80 2,445,756 +0.98(+0.84%)
Sep 13, 2023 118.38 118.51 116.67 116.82 2,385,820 -1.58(-1.33%)
Sep 12, 2023 119.10 119.47 118.20 118.40 1,508,860 +0.01(+0.01%)
Sep 11, 2023 120.03 120.03 118.22 118.39 1,809,051 -0.97(-0.81%)
Sep 08, 2023 119.36 120.03 119.10 119.36 1,189,649 -0.06(-0.05%)
Sep 07, 2023 120.39 120.67 119.23 119.42 1,592,808 -0.53(-0.44%)
Sep 06, 2023 120.42 120.75 119.35 119.95 1,896,907 -0.66(-0.55%)
Sep 05, 2023 121.32 121.62 120.41 120.61 1,730,112 -1.09(-0.90%)
Sep 01, 2023 122.00 122.31 120.78 121.70 1,996,031 +0.23(+0.19%)
Aug 31, 2023 121.23 122.04 120.69 121.47 2,402,817 +0.16(+0.13%)
Aug 30, 2023 120.69 121.70 120.69 121.31 1,617,430 +0.63(+0.52%)
Aug 29, 2023 119.58 121.11 119.27 120.69 2,458,393 +1.09(+0.91%)
Aug 28, 2023 119.23 119.79 118.40 119.60 2,115,195 +0.93(+0.78%)
Aug 25, 2023 119.06 119.69 117.97 118.67 2,912,946 +0.14(+0.12%)
Aug 24, 2023 121.19 121.65 118.08 118.53 4,959,145 -3.01(-2.48%)
Aug 23, 2023 117.81 122.36 117.30 121.55 4,272,138 +4.08(+3.47%)
Aug 22, 2023 117.81 118.74 116.88 117.47 2,879,043 -1.37(-1.15%)
Aug 21, 2023 118.29 118.96 117.52 118.83 2,807,321 +0.44(+0.37%)
Aug 18, 2023 116.18 120.35 116.01 118.39 6,374,655 +5.65(+5.01%)
Aug 17, 2023 115.44 115.77 112.54 112.75 3,560,786 -2.16(-1.88%)
Aug 16, 2023 115.43 117.13 114.90 114.91 2,947,564 +1.22(+1.07%)
Aug 15, 2023 113.55 113.88 112.53 113.70 2,025,421 -0.11(-0.10%)
Aug 14, 2023 113.57 115.02 113.53 113.81 2,069,429 +0.73(+0.64%)
Aug 11, 2023 112.95 113.52 112.39 113.08 1,619,020 -0.49(-0.43%)
Aug 10, 2023 113.85 115.06 113.27 113.57 1,644,836 +0.85(+0.75%)
Aug 09, 2023 113.35 114.33 112.61 112.72 1,606,254 -0.15(-0.13%)
Aug 08, 2023 112.76 112.99 111.65 112.87 1,227,900 -0.28(-0.25%)
Aug 07, 2023 112.83 113.54 112.07 113.15 1,445,176 +0.87(+0.77%)
Aug 04, 2023 113.07 113.59 112.12 112.28 1,767,355 +0.00(+0.00%)
Aug 03, 2023 112.58 113.03 111.34 112.28 2,439,512 +0.82(+0.73%)
Aug 02, 2023 112.62 112.86 111.18 111.46 1,974,029 -2.21(-1.95%)
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.