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, 2022 89.98 90.59 88.25 88.31 2,999,228 -2.10(-2.32%)
Mar 30, 2022 92.29 92.57 90.25 90.41 2,241,404 -2.87(-3.08%)
Mar 29, 2022 90.96 93.65 90.92 93.28 2,527,235 +3.89(+4.36%)
Mar 28, 2022 88.18 89.39 87.27 89.38 1,533,009 +1.31(+1.49%)
Mar 25, 2022 89.11 89.36 86.52 88.07 2,339,889 -0.20(-0.22%)
Mar 24, 2022 88.20 88.56 87.03 88.27 1,781,933 +0.66(+0.76%)
Mar 23, 2022 88.82 88.90 86.82 87.60 2,928,533 -1.89(-2.12%)
Mar 22, 2022 89.71 91.16 88.93 89.50 2,060,876 +0.60(+0.67%)
Mar 21, 2022 91.60 92.00 88.29 88.90 2,146,293 -2.21(-2.42%)
Mar 18, 2022 89.21 91.25 88.61 91.11 4,572,226 +1.09(+1.21%)
Mar 17, 2022 88.19 90.39 87.91 90.02 2,527,633 +0.85(+0.95%)
Mar 16, 2022 86.51 89.18 86.30 89.17 3,458,925 +3.79(+4.44%)
Mar 15, 2022 85.38 86.47 84.02 85.38 2,810,888 +1.66(+1.98%)
Mar 14, 2022 86.19 86.62 83.54 83.72 2,113,501 -1.65(-1.93%)
Mar 11, 2022 88.24 88.62 85.21 85.37 2,290,620 -1.79(-2.05%)
Mar 10, 2022 84.67 87.35 83.96 87.16 2,297,707 +1.00(+1.16%)
Mar 09, 2022 85.87 86.86 84.27 86.16 3,585,321 +2.64(+3.16%)
Mar 08, 2022 83.15 86.32 82.14 83.52 3,248,189 +0.72(+0.87%)
Mar 07, 2022 87.29 87.49 82.77 82.80 4,771,880 -4.20(-4.83%)
Mar 04, 2022 90.16 90.50 86.45 87.00 4,469,750 -3.98(-4.37%)
Mar 03, 2022 92.34 92.34 89.65 90.98 3,357,793 -1.43(-1.55%)
Mar 02, 2022 92.57 94.95 91.51 92.41 5,630,388 +5.30(+6.09%)
Mar 01, 2022 88.52 89.42 86.54 87.11 4,111,618 -1.79(-2.01%)
Feb 28, 2022 88.72 89.46 87.76 88.90 3,266,662 -1.30(-1.45%)
Feb 25, 2022 88.52 90.43 88.29 90.20 2,595,837 +2.03(+2.31%)
Feb 24, 2022 84.36 88.32 83.80 88.17 4,399,351 +2.55(+2.98%)
Feb 23, 2022 87.09 87.85 84.17 85.62 5,421,889 -4.11(-4.58%)
Feb 22, 2022 90.78 92.91 89.40 89.73 3,459,030 -1.20(-1.32%)
Feb 18, 2022 90.92 0 +1.67(+1.87%)
Feb 17, 2022 91.81 93.01 88.86 89.25 3,188,428 -3.84(-4.13%)
Feb 16, 2022 93.17 93.90 91.88 93.09 2,499,751 -0.48(-0.51%)
Feb 15, 2022 93.00 93.95 92.35 93.57 2,637,087 +1.87(+2.04%)
Feb 14, 2022 92.32 93.08 90.79 91.70 2,385,354 +0.00(+0.00%)
Feb 11, 2022 93.86 94.39 91.38 91.70 2,249,028 -2.24(-2.38%)
Feb 10, 2022 91.75 95.34 91.75 93.94 2,539,207 -0.83(-0.87%)
Feb 09, 2022 94.24 95.29 93.93 94.77 2,906,291 +1.89(+2.03%)
Feb 08, 2022 91.23 93.53 90.60 92.88 2,222,099 +2.07(+2.28%)
Feb 07, 2022 91.97 92.50 90.44 90.81 2,586,829 -0.79(-0.86%)
Feb 04, 2022 90.96 92.28 89.59 91.59 3,719,155 -0.21(-0.23%)
Feb 03, 2022 94.38 91.72 91.81 3,142,783 -2.87(-3.03%)
Feb 02, 2022 96.28 96.70 93.98 94.68 3,049,024 -1.18(-1.23%)
Feb 01, 2022 95.58 96.43 94.86 95.86 3,867,524 +0.77(+0.81%)
Jan 31, 2022 92.52 95.28 95.09 2,972,464 +1.93(+2.07%)
Jan 28, 2022 91.78 93.22 90.03 93.16 4,305,103 +0.88(+0.95%)
Jan 27, 2022 93.75 95.15 91.85 92.28 2,276,696 +0.11(+0.12%)
Jan 26, 2022 94.63 96.61 91.44 92.18 3,212,431 -1.80(-1.91%)
Jan 25, 2022 93.30 95.14 91.72 93.98 3,224,747 -1.60(-1.67%)
Jan 24, 2022 91.05 95.77 90.41 95.57 4,704,043 +2.74(+2.96%)
Jan 21, 2022 94.83 95.99 92.46 92.83 3,172,678 -1.95(-2.05%)
Jan 20, 2022 96.71 98.11 94.50 94.78 2,446,505 -1.56(-1.62%)
Jan 19, 2022 97.24 98.18 96.17 96.33 2,177,424 -0.18(-0.18%)
Jan 18, 2022 98.23 98.39 96.10 96.51 4,218,167 -2.99(-3.00%)
Jan 14, 2022 99.49 0 -2.38(-2.34%)
Jan 13, 2022 102.86 103.43 101.60 101.88 2,010,479 -0.69(-0.67%)
Jan 12, 2022 104.68 105.70 101.71 102.57 2,324,184 -1.45(-1.39%)
Jan 11, 2022 100.16 104.15 99.89 104.02 2,719,183 +3.71(+3.69%)
Jan 10, 2022 101.48 101.58 98.19 100.31 4,211,130 -1.82(-1.78%)
Jan 07, 2022 105.70 105.70 102.04 102.13 3,083,228 -4.33(-4.07%)
Jan 06, 2022 107.39 107.61 105.35 106.46 1,896,094 -0.21(-0.20%)
Jan 05, 2022 110.24 110.67 106.61 106.67 2,410,478 -3.41(-3.09%)
Jan 04, 2022 110.71 111.54 109.73 110.08 2,336,943 +0.04(+0.04%)
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.