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

Ross Stores (NQ: ROST )

133.46 -1.41 (-1.05%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 10, 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 (%)
Sep 28, 2007 5.565 5.626 5.526 5.556 5,046,147 +0.00(+0.00%)
Sep 27, 2007 5.582 5.615 5.533 5.556 4,296,037 -0.01(-0.23%)
Sep 26, 2007 5.569 5.634 5.526 5.569 3,681,809 +0.01(+0.16%)
Sep 25, 2007 5.602 5.606 5.500 5.561 8,500,048 -0.07(-1.23%)
Sep 24, 2007 5.743 5.743 5.630 5.630 6,162,397 -0.12(-2.11%)
Sep 21, 2007 5.632 5.819 5.626 5.751 14,654,310 +0.02(+0.26%)
Sep 20, 2007 5.903 5.914 5.708 5.736 7,749,328 -0.17(-2.90%)
Sep 19, 2007 6.027 6.066 5.868 5.907 5,916,483 -0.10(-1.66%)
Sep 18, 2007 5.717 6.020 5.697 6.007 8,609,522 +0.34(+5.92%)
Sep 17, 2007 5.743 5.767 5.660 5.671 8,433,678 -0.10(-1.69%)
Sep 14, 2007 5.686 5.808 5.639 5.769 5,242,276 +0.02(+0.41%)
Sep 13, 2007 5.745 5.823 5.665 5.745 6,063,232 +0.05(+0.95%)
Sep 12, 2007 5.773 5.788 5.676 5.691 6,565,693 -0.12(-2.01%)
Sep 11, 2007 5.715 5.823 5.691 5.808 7,248,584 +0.14(+2.41%)
Sep 10, 2007 5.788 5.819 5.643 5.671 6,434,028 -0.08(-1.32%)
Sep 07, 2007 5.836 5.899 5.738 5.747 7,062,949 -0.14(-2.39%)
Sep 06, 2007 5.905 6.003 5.754 5.888 7,390,438 +0.06(+1.00%)
Sep 05, 2007 5.877 5.877 5.734 5.829 11,990,223 -0.10(-1.61%)
Sep 04, 2007 6.009 6.018 5.899 5.925 11,796,235 -0.11(-1.76%)
Aug 31, 2007 5.975 6.068 5.868 6.031 7,842,246 +0.11(+1.94%)
Aug 30, 2007 5.838 6.020 5.799 5.916 8,438,948 +0.04(+0.66%)
Aug 29, 2007 5.786 5.897 5.699 5.877 11,387,790 +0.12(+2.03%)
Aug 28, 2007 5.775 5.827 5.723 5.760 8,851,117 -0.04(-0.71%)
Aug 27, 2007 6.005 6.057 5.797 5.801 9,819,621 -0.25(-4.15%)
Aug 24, 2007 5.754 6.059 5.741 6.053 10,930,426 +0.30(+5.16%)
Aug 23, 2007 5.823 5.907 5.743 5.756 8,868,089 -0.11(-1.88%)
Aug 22, 2007 5.851 5.988 5.799 5.866 10,806,145 -0.07(-1.17%)
Aug 21, 2007 5.936 5.983 5.801 5.936 10,718,008 +0.02(+0.29%)
Aug 20, 2007 5.944 6.072 5.823 5.918 20,202,236 -0.05(-0.80%)
Aug 17, 2007 5.952 5.979 5.738 5.966 14,810,344 +0.17(+2.88%)
Aug 16, 2007 5.652 5.816 5.615 5.799 17,592,774 +0.14(+2.49%)
Aug 15, 2007 5.877 5.907 5.608 5.658 14,193,726 -0.23(-3.94%)
Aug 14, 2007 6.090 6.109 5.877 5.890 12,598,051 -0.21(-3.41%)
Aug 13, 2007 6.185 6.467 6.053 6.098 9,061,182 -0.05(-0.74%)
Aug 10, 2007 6.105 6.376 5.994 6.144 8,745,944 -0.01(-0.21%)
Aug 09, 2007 6.586 6.588 6.072 6.157 15,443,847 -0.35(-5.36%)
Aug 08, 2007 6.376 6.612 6.298 6.506 10,674,125 +0.19(+2.98%)
Aug 07, 2007 6.016 6.319 6.000 6.317 12,528,944 +0.27(+4.48%)
Aug 06, 2007 6.025 6.059 5.916 6.046 18,089,974 +0.07(+1.16%)
Aug 03, 2007 5.996 6.345 5.977 5.977 14,839,014 -0.37(-5.77%)
Aug 02, 2007 6.300 6.389 6.269 6.343 7,563,384 +0.05(+0.72%)
Aug 01, 2007 6.282 6.317 6.204 6.298 13,443,081 +0.03(+0.45%)
Jul 31, 2007 6.441 6.594 6.269 6.269 8,945,931 -0.18(-2.82%)
Jul 30, 2007 6.393 6.477 6.332 6.451 9,306,040 +0.11(+1.78%)
Jul 27, 2007 6.350 6.425 6.265 6.339 14,564,148 +0.00(+0.07%)
Jul 26, 2007 6.417 6.419 6.274 6.334 17,033,200 -0.13(-2.08%)
Jul 25, 2007 6.575 6.592 6.421 6.469 9,402,648 -0.11(-1.62%)
Jul 24, 2007 6.668 6.766 6.542 6.575 14,362,787 -0.16(-2.32%)
Jul 23, 2007 6.768 6.820 6.709 6.731 7,133,753 +0.02(+0.23%)
Jul 20, 2007 6.748 6.783 6.662 6.716 9,785,631 -0.02(-0.35%)
Jul 19, 2007 6.683 6.755 6.633 6.740 7,323,223 +0.07(+1.11%)
Jul 18, 2007 6.681 6.750 6.629 6.666 8,509,891 -0.03(-0.52%)
Jul 17, 2007 6.818 6.829 6.692 6.701 7,666,337 -0.12(-1.72%)
Jul 16, 2007 6.907 6.907 6.774 6.818 4,006,230 -0.09(-1.26%)
Jul 13, 2007 6.898 6.909 6.792 6.904 5,621,646 +0.01(+0.09%)
Jul 12, 2007 6.820 6.909 6.759 6.898 13,536,371 +0.38(+5.78%)
Jul 11, 2007 6.551 6.566 6.456 6.521 7,229,642 -0.03(-0.46%)
Jul 10, 2007 6.688 6.735 6.540 6.551 6,086,979 -0.15(-2.26%)
Jul 09, 2007 6.720 6.755 6.603 6.703 9,059,447 -0.04(-0.64%)
Jul 06, 2007 6.711 6.779 6.657 6.746 5,769,923 +0.04(+0.61%)
Jul 05, 2007 6.675 6.711 6.640 6.705 3,228,036 +0.03(+0.39%)
Jul 03, 2007 6.675 6.757 6.672 6.679 2,051,571 +0.01(+0.20%)
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.