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 (%)
Dec 29, 2023 137.66 138.87 137.66 138.04 2,016,679 +0.19(+0.14%)
Dec 28, 2023 137.52 138.15 136.96 137.85 1,446,839 +0.79(+0.57%)
Dec 27, 2023 136.68 137.21 136.34 137.07 1,394,234 +0.41(+0.30%)
Dec 26, 2023 136.01 137.15 135.68 136.66 3,035,686 +0.58(+0.43%)
Dec 22, 2023 135.23 136.30 135.20 136.08 1,426,273 +0.54(+0.40%)
Dec 21, 2023 135.05 136.06 134.70 135.54 1,664,333 +1.27(+0.94%)
Dec 20, 2023 135.45 136.38 134.27 134.27 2,204,602 -1.26(-0.93%)
Dec 19, 2023 135.29 135.75 134.88 135.53 1,322,928 +0.83(+0.61%)
Dec 18, 2023 134.83 134.83 133.53 134.70 1,898,532 +1.10(+0.82%)
Dec 15, 2023 134.28 134.65 132.70 133.60 5,598,379 -0.65(-0.48%)
Dec 14, 2023 135.57 137.29 133.77 134.25 3,067,517 -3.17(-2.31%)
Dec 13, 2023 135.53 137.50 134.84 137.43 3,010,475 +2.31(+1.71%)
Dec 12, 2023 135.17 135.52 134.30 135.11 1,972,224 +0.16(+0.12%)
Dec 11, 2023 132.91 135.01 132.91 134.95 2,129,737 +3.20(+2.43%)
Dec 08, 2023 130.69 131.97 130.07 131.75 1,446,671 +0.42(+0.32%)
Dec 07, 2023 132.58 133.35 131.16 131.33 2,539,241 -0.77(-0.58%)
Dec 06, 2023 133.13 133.46 132.01 132.10 1,570,121 +0.19(+0.14%)
Dec 05, 2023 131.64 132.10 130.79 131.91 1,824,591 -0.41(-0.31%)
Dec 04, 2023 131.17 133.34 130.78 132.32 2,286,491 +0.84(+0.64%)
Dec 01, 2023 130.21 131.65 129.50 131.48 1,929,748 +1.75(+1.35%)
Nov 30, 2023 128.68 129.86 128.45 129.72 2,579,853 +1.17(+0.91%)
Nov 29, 2023 129.66 129.79 128.34 128.55 1,624,883 -1.09(-0.84%)
Nov 28, 2023 130.46 130.62 129.18 129.65 1,863,732 -0.79(-0.60%)
Nov 27, 2023 130.09 130.84 129.85 130.43 2,078,565 +0.00(+0.00%)
Nov 24, 2023 129.95 131.33 129.76 130.43 860,565 +0.11(+0.08%)
Nov 22, 2023 130.55 130.65 129.57 130.32 1,519,841 +0.26(+0.20%)
Nov 21, 2023 129.13 130.28 127.61 130.06 2,357,448 +1.28(+1.00%)
Nov 20, 2023 128.17 129.74 127.61 128.78 3,421,934 +0.61(+0.47%)
Nov 17, 2023 126.48 130.65 126.07 128.17 9,064,284 +8.63(+7.22%)
Nov 16, 2023 122.65 123.31 119.13 119.55 4,750,942 -3.80(-3.08%)
Nov 15, 2023 123.38 124.21 122.85 123.35 4,093,181 -0.83(-0.67%)
Nov 14, 2023 123.38 125.23 123.24 124.17 2,392,634 +2.43(+1.99%)
Nov 13, 2023 122.19 122.91 121.59 121.75 1,939,466 -0.96(-0.79%)
Nov 10, 2023 122.20 122.82 120.85 122.71 1,825,844 +0.95(+0.78%)
Nov 09, 2023 122.48 122.99 121.38 121.75 1,747,429 -0.42(-0.34%)
Nov 08, 2023 122.63 123.03 122.00 122.17 1,447,211 -0.37(-0.30%)
Nov 07, 2023 121.52 122.72 121.19 122.54 1,818,040 +1.02(+0.84%)
Nov 06, 2023 121.00 121.70 120.24 121.53 1,450,912 +0.89(+0.73%)
Nov 03, 2023 119.67 121.70 119.41 120.64 1,863,088 +2.92(+2.48%)
Nov 02, 2023 115.91 117.87 115.91 117.72 1,650,934 +2.33(+2.02%)
Nov 01, 2023 115.58 115.98 114.14 115.40 1,413,310 +0.01(+0.01%)
Oct 31, 2023 114.29 115.49 113.49 115.39 2,410,023 +1.26(+1.11%)
Oct 30, 2023 113.03 114.61 112.88 114.12 2,418,152 +1.90(+1.69%)
Oct 27, 2023 113.65 114.58 111.83 112.22 1,593,434 -1.49(-1.31%)
Oct 26, 2023 115.12 115.80 113.34 113.72 1,910,713 -1.24(-1.08%)
Oct 25, 2023 115.03 115.72 113.99 114.96 1,836,775 -0.27(-0.23%)
Oct 24, 2023 113.84 116.18 113.84 115.23 2,339,591 +1.39(+1.22%)
Oct 23, 2023 115.08 115.09 112.66 113.83 1,939,243 -1.24(-1.08%)
Oct 20, 2023 115.68 116.20 114.52 115.08 4,185,170 -0.60(-0.52%)
Oct 19, 2023 117.10 117.21 115.07 115.68 2,113,312 -0.97(-0.84%)
Oct 18, 2023 117.26 117.65 116.33 116.65 1,918,130 -0.76(-0.64%)
Oct 17, 2023 115.49 117.93 115.49 117.41 2,138,635 +1.60(+1.38%)
Oct 16, 2023 112.40 116.19 113.22 115.81 2,980,416 +4.33(+3.88%)
Oct 13, 2023 112.58 112.80 111.08 111.48 1,798,373 -1.15(-1.02%)
Oct 12, 2023 113.56 113.56 111.74 112.63 1,956,592 -0.47(-0.41%)
Oct 11, 2023 112.40 113.18 111.32 113.10 2,263,055 +0.57(+0.50%)
Oct 10, 2023 112.61 113.42 112.21 112.53 1,924,576 +0.03(+0.03%)
Oct 09, 2023 111.66 112.80 110.26 112.50 1,438,319 +0.69(+0.61%)
Oct 06, 2023 110.42 112.67 109.47 111.81 1,761,622 +0.66(+0.59%)
Oct 05, 2023 111.97 112.12 110.54 111.16 1,822,699 -0.27(-0.24%)
Oct 04, 2023 111.48 112.51 110.09 111.43 1,855,181 +0.08(+0.07%)
Oct 03, 2023 113.81 114.38 110.83 111.35 2,486,774 -2.55(-2.24%)
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.