Skip to main content

Ross Stores (NQ: ROST )

146.76 -0.43 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 1.854 1.881 1.848 1.861 10,974,541 +0.01(+0.38%)
Feb 28, 2003 1.838 1.877 1.831 1.853 11,066,826 +0.03(+1.45%)
Feb 27, 2003 1.815 1.853 1.791 1.827 20,054,468 -0.00(-0.15%)
Feb 26, 2003 1.874 1.886 1.826 1.830 12,454,793 -0.05(-2.79%)
Feb 25, 2003 1.855 1.898 1.802 1.882 14,504,445 +0.03(+1.55%)
Feb 24, 2003 1.895 1.908 1.842 1.853 11,936,151 -0.04(-2.31%)
Feb 21, 2003 1.886 1.907 1.874 1.897 17,994,666 +0.01(+0.66%)
Feb 20, 2003 1.934 1.943 1.878 1.885 18,087,874 -0.04(-1.94%)
Feb 19, 2003 1.981 2.005 1.902 1.922 18,541,916 -0.07(-3.30%)
Feb 18, 2003 1.973 2.001 1.957 1.988 15,157,823 +0.02(+1.13%)
Feb 14, 2003 1.943 1.983 1.903 1.966 11,827,255 +0.02(+0.95%)
Feb 13, 2003 1.975 1.988 1.923 1.947 18,433,020 -0.03(-1.36%)
Feb 12, 2003 1.964 2.001 1.961 1.974 12,119,798 -0.01(-0.61%)
Feb 11, 2003 1.996 2.031 1.965 1.986 15,637,705 -0.01(-0.41%)
Feb 10, 2003 1.986 2.024 1.958 1.994 19,255,280 +0.00(+0.11%)
Feb 07, 2003 2.118 2.124 1.958 1.992 33,837,244 -0.10(-4.96%)
Feb 06, 2003 2.069 2.143 2.065 2.096 32,682,758 +0.03(+1.36%)
Feb 05, 2003 2.115 2.131 2.045 2.068 21,534,722 -0.04(-1.75%)
Feb 04, 2003 2.115 2.137 2.086 2.105 18,163,548 -0.03(-1.62%)
Feb 03, 2003 2.125 2.167 2.117 2.140 12,168,709 +0.03(+1.23%)
Jan 31, 2003 2.086 2.144 2.078 2.114 17,860,852 +0.02(+1.01%)
Jan 30, 2003 2.118 2.164 2.082 2.092 19,017,582 -0.03(-1.23%)
Jan 29, 2003 2.101 2.141 2.059 2.118 21,970,306 +0.00(+0.10%)
Jan 28, 2003 2.110 2.137 2.049 2.116 24,412,170 +0.02(+0.96%)
Jan 27, 2003 2.232 2.232 2.081 2.096 46,595,656 -0.17(-7.53%)
Jan 24, 2003 2.352 2.352 2.265 2.267 23,942,438 -0.08(-3.42%)
Jan 23, 2003 2.357 2.363 2.308 2.347 19,742,546 +0.01(+0.51%)
Jan 22, 2003 2.375 2.375 2.326 2.335 21,183,116 -0.06(-2.40%)
Jan 21, 2003 2.427 2.457 2.378 2.393 14,635,489 -0.03(-1.19%)
Jan 17, 2003 2.472 2.481 2.416 2.421 8,207,834 -0.06(-2.42%)
Jan 16, 2003 2.491 2.506 2.454 2.481 9,724,078 -0.02(-0.67%)
Jan 15, 2003 2.537 2.567 2.493 2.498 13,697,873 -0.04(-1.54%)
Jan 14, 2003 2.534 2.569 2.522 2.537 10,993,921 -0.00(-0.11%)
Jan 13, 2003 2.560 2.588 2.524 2.540 11,807,875 +0.00(+0.04%)
Jan 10, 2003 2.471 2.557 2.457 2.539 14,081,779 +0.05(+1.85%)
Jan 09, 2003 2.465 2.517 2.459 2.493 18,607,438 +0.09(+3.70%)
Jan 08, 2003 2.369 2.435 2.351 2.404 22,652,294 +0.02(+0.91%)
Jan 07, 2003 2.319 2.395 2.299 2.382 13,081,409 +0.05(+2.28%)
Jan 06, 2003 2.323 2.356 2.317 2.329 9,497,057 +0.01(+0.32%)
Jan 03, 2003 2.344 2.351 2.303 2.322 8,714,479 -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.