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

Ross Stores (NQ: ROST )

132.16 +0.58 (+0.44%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 8, 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 (%)
May 29, 2009 8.467 8.539 8.283 8.487 14,933,192 -0.01(-0.08%)
May 28, 2009 8.534 8.636 8.235 8.493 17,147,152 +0.05(+0.54%)
May 27, 2009 8.550 8.723 8.344 8.448 18,605,256 -0.14(-1.59%)
May 26, 2009 8.339 8.632 8.253 8.584 14,694,174 +0.14(+1.62%)
May 22, 2009 8.443 8.545 8.266 8.448 12,733,780 +0.06(+0.70%)
May 21, 2009 8.058 8.411 7.954 8.389 28,858,774 +0.63(+8.10%)
May 20, 2009 8.042 8.199 7.737 7.761 12,603,344 -0.20(-2.45%)
May 19, 2009 7.759 8.042 7.715 7.956 11,859,236 +0.12(+1.55%)
May 18, 2009 7.800 7.852 7.637 7.834 7,295,813 +0.21(+2.73%)
May 15, 2009 7.629 7.789 7.564 7.626 9,488,137 -0.01(-0.11%)
May 14, 2009 7.668 7.867 7.596 7.635 11,131,642 -0.02(-0.25%)
May 13, 2009 7.704 7.759 7.529 7.655 11,844,000 -0.12(-1.53%)
May 12, 2009 7.947 8.075 7.605 7.774 13,887,191 -0.08(-0.99%)
May 11, 2009 7.782 7.977 7.596 7.852 13,778,858 -0.05(-0.66%)
May 08, 2009 8.001 8.116 7.787 7.904 14,831,688 -0.05(-0.63%)
May 07, 2009 8.344 8.448 7.904 7.954 19,747,076 -0.29(-3.47%)
May 06, 2009 8.346 8.472 8.040 8.240 16,688,325 -0.06(-0.73%)
May 05, 2009 8.387 8.452 8.235 8.300 12,774,455 -0.09(-1.03%)
May 04, 2009 8.246 8.451 8.222 8.387 14,716,216 +0.15(+1.87%)
May 01, 2009 8.274 8.307 8.055 8.233 15,274,799 +0.01(+0.13%)
Apr 30, 2009 8.172 8.377 8.125 8.222 27,232,844 +0.15(+1.88%)
Apr 29, 2009 8.456 8.556 8.055 8.071 19,846,528 -0.40(-4.76%)
Apr 28, 2009 8.259 8.576 8.259 8.474 13,344,661 +0.13(+1.56%)
Apr 27, 2009 8.359 8.619 8.287 8.344 15,939,985 -0.11(-1.36%)
Apr 24, 2009 8.630 8.684 8.426 8.459 14,015,791 -0.10(-1.14%)
Apr 23, 2009 8.615 8.686 8.335 8.556 11,455,807 -0.08(-0.95%)
Apr 22, 2009 8.526 8.892 8.495 8.638 16,444,198 +0.04(+0.48%)
Apr 21, 2009 8.277 8.643 8.277 8.597 11,288,190 +0.23(+2.80%)
Apr 20, 2009 8.368 8.430 8.229 8.363 13,248,846 -0.12(-1.43%)
Apr 17, 2009 8.506 8.567 8.412 8.485 12,831,713 -0.04(-0.48%)
Apr 16, 2009 8.480 8.565 8.324 8.526 14,775,431 +0.11(+1.31%)
Apr 15, 2009 8.381 8.545 8.240 8.415 12,289,072 -0.04(-0.51%)
Apr 14, 2009 8.437 8.532 8.270 8.459 15,654,593 +0.00(+0.03%)
Apr 13, 2009 8.647 8.649 8.381 8.456 11,204,118 -0.14(-1.66%)
Apr 09, 2009 8.474 8.788 8.474 8.599 20,860,616 +0.39(+4.78%)
Apr 08, 2009 7.975 8.207 7.962 8.207 10,171,993 +0.29(+3.73%)
Apr 07, 2009 8.040 8.060 7.780 7.912 13,958,311 -0.24(-3.00%)
Apr 06, 2009 7.947 8.162 7.878 8.157 15,920,679 +0.15(+1.87%)
Apr 03, 2009 8.151 8.151 7.891 8.008 10,321,356 -0.01(-0.14%)
Apr 02, 2009 7.990 8.220 7.964 8.019 15,465,520 +0.16(+1.98%)
Apr 01, 2009 7.661 7.871 7.557 7.863 11,400,547 +0.09(+1.11%)
Mar 31, 2009 8.014 8.014 7.613 7.776 11,806,661 -0.11(-1.43%)
Mar 30, 2009 7.904 7.904 7.705 7.889 10,423,516 -0.07(-0.82%)
Mar 26, 2009 7.585 7.962 7.546 7.954 15,002,853 +0.39(+5.22%)
Mar 25, 2009 7.544 7.776 7.319 7.559 13,188,958 -0.04(-0.48%)
Mar 24, 2009 7.587 7.802 7.535 7.596 10,709,992 -0.06(-0.74%)
Mar 23, 2009 7.473 7.652 7.360 7.652 13,574,414 +0.30(+4.07%)
Mar 20, 2009 7.368 7.516 7.245 7.353 16,801,018 +0.02(+0.24%)
Mar 19, 2009 7.626 7.685 7.223 7.336 13,802,017 -0.05(-0.73%)
Mar 18, 2009 7.095 7.449 7.095 7.390 14,454,578 +0.16(+2.19%)
Mar 17, 2009 7.026 7.260 6.994 7.232 12,715,928 +0.25(+3.54%)
Mar 16, 2009 7.156 7.197 6.985 6.985 10,553,675 -0.17(-2.36%)
Mar 13, 2009 7.147 7.204 6.991 7.154 11,279,810 -0.01(-0.15%)
Mar 12, 2009 6.857 7.182 6.809 7.165 14,443,984 +0.26(+3.83%)
Mar 11, 2009 6.805 6.955 6.718 6.900 13,905,164 +0.12(+1.76%)
Mar 10, 2009 6.517 6.831 6.499 6.781 15,387,257 +0.43(+6.76%)
Mar 09, 2009 6.330 6.541 6.304 6.352 13,443,466 -0.03(-0.48%)
Mar 06, 2009 6.625 6.673 6.231 6.382 15,497,778 -0.19(-2.87%)
Mar 05, 2009 6.610 6.844 6.543 6.571 20,132,782 -0.00(-0.07%)
Mar 04, 2009 6.252 6.671 6.252 6.575 15,977,900 +0.26(+4.15%)
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.