Skip to main content

Ross Stores (NQ: ROST )

147.86 +0.67 (+0.46%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 104.24 105.62 104.09 105.56 1,436,690 +1.17(+1.12%)
Apr 27, 2023 103.99 104.67 103.18 104.40 1,253,118 +0.84(+0.81%)
Apr 26, 2023 101.78 104.49 101.46 103.56 1,672,063 +0.64(+0.62%)
Apr 25, 2023 104.71 104.88 102.54 102.91 1,745,146 -2.33(-2.22%)
Apr 24, 2023 105.07 105.87 104.52 105.25 1,786,603 +0.09(+0.08%)
Apr 21, 2023 105.10 106.08 104.72 105.16 1,156,608 +0.29(+0.27%)
Apr 20, 2023 102.64 105.09 102.28 104.87 1,946,504 +1.75(+1.70%)
Apr 19, 2023 101.94 103.56 101.73 103.12 1,214,701 +0.56(+0.55%)
Apr 18, 2023 103.70 103.83 101.85 102.56 1,714,595 -0.48(-0.47%)
Apr 17, 2023 103.58 103.92 102.37 103.04 2,066,016 -0.42(-0.40%)
Apr 14, 2023 103.11 105.06 102.56 103.46 1,339,331 +0.41(+0.39%)
Apr 13, 2023 102.11 103.19 101.28 103.05 1,750,904 +1.28(+1.25%)
Apr 12, 2023 104.41 104.52 101.64 101.78 1,670,593 -2.20(-2.12%)
Apr 11, 2023 105.68 106.09 103.70 103.98 1,964,825 -1.49(-1.42%)
Apr 10, 2023 104.58 106.05 104.45 105.47 1,735,765 +0.42(+0.40%)
Apr 06, 2023 105.03 105.38 103.79 105.06 1,727,919 -0.24(-0.23%)
Apr 05, 2023 106.63 106.69 104.90 105.30 2,595,492 -2.05(-1.91%)
Apr 04, 2023 107.91 108.95 107.17 107.34 2,305,308 -0.13(-0.12%)
Apr 03, 2023 104.82 107.60 104.77 107.47 3,677,533 +2.50(+2.38%)
Mar 31, 2023 102.66 105.05 102.29 104.97 3,764,422 +2.97(+2.91%)
Mar 30, 2023 102.70 103.70 101.51 102.00 1,905,405 +0.65(+0.64%)
Mar 29, 2023 100.51 102.48 99.60 101.35 3,225,478 -0.66(-0.65%)
Mar 28, 2023 99.81 102.36 99.81 102.01 2,295,864 +2.48(+2.49%)
Mar 27, 2023 100.68 100.88 99.36 99.53 1,897,309 -0.69(-0.69%)
Mar 24, 2023 100.33 100.99 98.59 100.22 2,571,951 -0.30(-0.30%)
Mar 23, 2023 101.49 102.27 99.64 100.52 1,913,690 -0.97(-0.95%)
Mar 22, 2023 104.04 104.63 101.47 101.49 3,839,258 -1.51(-1.47%)
Mar 21, 2023 102.45 103.42 101.72 103.00 2,133,416 +1.98(+1.96%)
Mar 20, 2023 101.62 102.07 100.25 101.02 2,052,837 +0.08(+0.08%)
Mar 17, 2023 101.15 101.46 99.95 100.94 2,898,361 -1.17(-1.14%)
Mar 16, 2023 100.47 102.15 100.04 102.11 3,202,687 +0.93(+0.92%)
Mar 15, 2023 100.99 101.97 99.85 101.18 3,108,268 -1.37(-1.33%)
Mar 14, 2023 103.43 103.84 101.69 102.55 2,246,513 +0.29(+0.28%)
Mar 13, 2023 101.78 103.71 101.08 102.26 2,952,705 -0.44(-0.43%)
Mar 10, 2023 104.16 104.83 102.36 102.70 2,493,336 -1.37(-1.32%)
Mar 09, 2023 107.37 107.43 103.78 104.07 2,063,272 -3.43(-3.19%)
Mar 08, 2023 108.49 108.81 106.75 107.50 1,930,358 -0.81(-0.75%)
Mar 07, 2023 110.98 111.16 108.11 108.31 2,780,867 -2.50(-2.26%)
Mar 06, 2023 110.54 111.97 110.16 110.81 2,398,878 -0.03(-0.03%)
Mar 03, 2023 109.44 110.91 109.15 110.84 2,279,729 +1.40(+1.28%)
Mar 02, 2023 109.10 109.50 107.94 109.44 2,606,310 +0.33(+0.31%)
Mar 01, 2023 105.47 109.24 103.62 109.11 5,153,296 +0.13(+0.12%)
Feb 28, 2023 109.34 110.31 108.84 108.98 3,559,658 -0.37(-0.34%)
Feb 27, 2023 111.15 111.21 109.13 109.35 2,020,502 -0.53(-0.49%)
Feb 24, 2023 108.88 110.27 108.29 109.89 2,133,633 -0.03(-0.03%)
Feb 23, 2023 110.64 110.94 109.00 109.92 1,902,434 -1.15(-1.04%)
Feb 22, 2023 111.39 112.32 110.42 111.07 3,119,353 -0.25(-0.22%)
Feb 21, 2023 112.88 113.33 111.14 111.32 2,481,769 -2.74(-2.40%)
Feb 17, 2023 113.35 114.53 113.05 114.06 1,494,141 +0.37(+0.32%)
Feb 16, 2023 113.41 115.04 112.91 113.69 2,384,742 -1.30(-1.13%)
Feb 15, 2023 114.24 115.59 113.55 114.99 1,695,682 -0.16(-0.14%)
Feb 14, 2023 115.13 115.67 113.32 115.15 1,955,980 +0.02(+0.02%)
Feb 13, 2023 114.12 115.55 113.49 115.13 1,776,876 +1.58(+1.39%)
Feb 10, 2023 113.13 113.69 112.15 113.55 1,390,626 +0.16(+0.14%)
Feb 09, 2023 114.05 115.39 113.28 113.40 2,171,518 +0.52(+0.46%)
Feb 08, 2023 112.27 112.88 110.33 112.87 2,734,646 +0.00(+0.00%)
Feb 07, 2023 113.12 113.14 110.45 112.87 2,572,159 -1.20(-1.05%)
Feb 06, 2023 113.47 115.14 113.06 114.08 2,103,223 +0.39(+0.34%)
Feb 03, 2023 114.23 114.67 113.17 113.69 3,834,727 -0.76(-0.66%)
Feb 02, 2023 117.28 117.53 114.10 114.45 3,604,351 -2.40(-2.05%)
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.