Skip to main content

Ross Stores (NQ: ROST )

146.93 -0.26 (-0.18%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.24 26.25 25.78 25.85 4,914,655 -0.29(-1.11%)
Mar 29, 2012 26.38 26.39 25.97 26.14 4,725,772 -0.26(-0.99%)
Mar 28, 2012 26.24 26.40 25.94 26.40 6,237,848 +0.15(+0.58%)
Mar 27, 2012 26.20 26.27 26.06 26.25 3,982,035 +0.11(+0.41%)
Mar 26, 2012 25.60 26.15 25.58 26.14 5,573,093 +0.73(+2.89%)
Mar 23, 2012 25.36 25.45 24.97 25.41 3,144,733 -0.05(-0.21%)
Mar 22, 2012 25.30 25.51 25.25 25.46 2,510,262 -0.07(-0.26%)
Mar 21, 2012 25.36 25.62 25.25 25.53 4,487,331 +0.24(+0.97%)
Mar 20, 2012 24.76 25.41 24.73 25.28 5,142,611 +0.50(+2.01%)
Mar 19, 2012 24.74 24.97 24.69 24.78 3,239,850 -0.04(-0.14%)
Mar 16, 2012 24.99 25.29 24.73 24.82 5,950,278 -0.25(-0.99%)
Mar 15, 2012 25.00 25.23 24.34 25.07 9,512,743 -0.10(-0.39%)
Mar 14, 2012 25.42 25.45 25.08 25.17 4,604,350 -0.17(-0.67%)
Mar 13, 2012 25.32 25.38 25.09 25.33 4,514,070 +0.15(+0.60%)
Mar 12, 2012 25.09 25.21 24.96 25.18 3,961,995 +0.28(+1.13%)
Mar 09, 2012 24.73 25.01 24.65 24.90 2,215,107 +0.28(+1.12%)
Mar 08, 2012 24.57 24.74 24.53 24.63 2,530,304 +0.19(+0.78%)
Mar 07, 2012 24.34 24.52 24.12 24.44 2,743,525 +0.09(+0.37%)
Mar 06, 2012 24.31 24.46 24.29 24.35 3,820,961 -0.09(-0.36%)
Mar 05, 2012 23.88 24.49 23.80 24.44 4,890,540 +0.46(+1.91%)
Mar 02, 2012 24.12 24.14 23.86 23.98 4,391,562 -0.16(-0.65%)
Mar 01, 2012 24.12 24.14 23.93 24.13 3,816,669 +0.41(+1.73%)
Feb 29, 2012 23.77 23.80 23.63 23.72 4,135,431 -0.12(-0.49%)
Feb 28, 2012 23.59 23.89 23.50 23.84 4,550,747 +0.22(+0.94%)
Feb 27, 2012 23.40 23.71 23.30 23.62 3,254,117 +0.13(+0.57%)
Feb 24, 2012 23.44 23.57 23.37 23.48 2,379,603 +0.04(+0.19%)
Feb 23, 2012 23.60 23.72 23.44 23.44 4,176,498 -0.11(-0.47%)
Feb 22, 2012 23.20 23.85 23.20 23.55 5,844,813 +0.40(+1.71%)
Feb 21, 2012 23.10 23.22 23.02 23.16 3,742,541 +0.10(+0.42%)
Feb 17, 2012 22.91 23.15 22.80 23.06 4,647,383 +0.11(+0.48%)
Feb 16, 2012 22.89 23.13 22.85 22.95 2,959,057 +0.16(+0.68%)
Feb 15, 2012 23.09 23.13 22.67 22.79 3,116,609 -0.24(-1.02%)
Feb 14, 2012 22.92 23.06 22.84 23.03 3,440,606 -0.02(-0.08%)
Feb 13, 2012 23.14 23.18 22.80 23.04 3,925,358 -0.00(-0.02%)
Feb 10, 2012 22.80 23.06 22.71 23.05 2,530,889 +0.04(+0.17%)
Feb 09, 2012 22.90 23.03 22.84 23.01 2,913,419 +0.10(+0.43%)
Feb 08, 2012 23.05 23.16 22.76 22.91 3,334,314 -0.15(-0.63%)
Feb 07, 2012 22.73 23.11 22.73 23.06 3,735,513 +0.29(+1.27%)
Feb 06, 2012 22.91 22.92 22.59 22.77 4,848,796 -0.20(-0.85%)
Feb 03, 2012 23.02 23.21 22.80 22.96 5,711,825 +0.25(+1.11%)
Feb 02, 2012 23.09 23.31 22.67 22.71 6,448,577 -0.02(-0.08%)
Feb 01, 2012 22.63 22.91 22.61 22.73 5,078,577 +0.18(+0.81%)
Jan 31, 2012 22.58 22.63 22.21 22.55 4,847,667 +0.05(+0.24%)
Jan 30, 2012 22.56 22.63 22.30 22.49 5,059,698 -0.17(-0.76%)
Jan 27, 2012 22.90 22.98 22.56 22.67 5,239,555 -0.24(-1.05%)
Jan 26, 2012 23.39 23.39 22.86 22.91 6,016,717 -0.33(-1.43%)
Jan 25, 2012 23.00 23.28 22.95 23.24 4,058,915 +0.16(+0.69%)
Jan 24, 2012 22.88 23.11 22.88 23.08 4,796,357 +0.14(+0.60%)
Jan 23, 2012 22.91 22.97 22.70 22.94 3,331,480 +0.08(+0.35%)
Jan 20, 2012 22.64 22.91 22.61 22.86 5,325,643 +0.18(+0.78%)
Jan 19, 2012 22.91 22.96 22.36 22.68 7,308,365 -0.16(-0.70%)
Jan 18, 2012 22.89 23.01 22.74 22.84 4,389,049 -0.08(-0.33%)
Jan 17, 2012 22.90 23.10 22.79 22.92 4,136,280 +0.23(+1.00%)
Jan 13, 2012 22.62 22.84 22.56 22.69 3,370,330 +0.00(+0.00%)
Jan 12, 2012 22.54 22.74 22.50 22.69 4,100,000 +0.20(+0.89%)
Jan 11, 2012 22.35 22.53 22.29 22.49 3,716,415 +0.17(+0.78%)
Jan 10, 2012 22.53 22.54 22.19 22.32 5,954,636 -0.03(-0.14%)
Jan 09, 2012 22.55 22.56 22.26 22.35 5,390,080 -0.16(-0.71%)
Jan 06, 2012 22.39 22.59 22.24 22.51 5,490,359 +0.14(+0.63%)
Jan 05, 2012 21.32 22.45 21.19 22.37 11,332,676 +1.24(+5.88%)
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.