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, 2023 102.65 105.04 102.28 104.97 3,764,601 +2.97(+2.91%)
Mar 30, 2023 102.70 103.70 101.50 102.00 1,905,496 +0.65(+0.64%)
Mar 29, 2023 100.50 102.47 99.59 101.34 3,225,631 -0.66(-0.65%)
Mar 28, 2023 99.80 102.35 99.80 102.01 2,295,973 +2.48(+2.49%)
Mar 27, 2023 100.67 100.87 99.36 99.52 1,897,399 -0.69(-0.69%)
Mar 24, 2023 100.33 100.99 98.59 100.22 2,572,073 -0.30(-0.30%)
Mar 23, 2023 101.48 102.27 99.63 100.51 1,913,781 -0.97(-0.95%)
Mar 22, 2023 104.03 104.63 101.46 101.48 3,839,440 -1.51(-1.47%)
Mar 21, 2023 102.44 103.41 101.72 103.00 2,133,517 +1.98(+1.96%)
Mar 20, 2023 101.61 102.07 100.25 101.02 2,052,935 +0.08(+0.08%)
Mar 17, 2023 101.15 101.45 99.95 100.94 2,898,498 -1.17(-1.14%)
Mar 16, 2023 100.47 102.15 100.04 102.11 3,202,839 +0.93(+0.92%)
Mar 15, 2023 100.99 101.97 99.84 101.18 3,108,416 -1.36(-1.33%)
Mar 14, 2023 103.42 103.84 101.68 102.54 2,246,620 +0.29(+0.28%)
Mar 13, 2023 101.77 103.70 101.08 102.25 2,952,845 -0.44(-0.43%)
Mar 10, 2023 104.15 104.82 102.36 102.69 2,493,454 -1.37(-1.32%)
Mar 09, 2023 107.37 107.43 103.77 104.06 2,063,370 -3.43(-3.19%)
Mar 08, 2023 108.48 108.80 106.75 107.50 1,930,450 -0.81(-0.75%)
Mar 07, 2023 110.98 111.16 108.11 108.30 2,780,999 -2.50(-2.26%)
Mar 06, 2023 110.53 111.96 110.16 110.81 2,398,992 -0.03(-0.03%)
Mar 03, 2023 109.44 110.91 109.14 110.84 2,279,837 +1.40(+1.28%)
Mar 02, 2023 109.09 109.50 107.93 109.44 2,606,434 +0.34(+0.31%)
Mar 01, 2023 105.47 109.23 103.61 109.10 5,153,541 +0.13(+0.12%)
Feb 28, 2023 109.34 110.31 108.84 108.97 3,559,827 -0.37(-0.34%)
Feb 27, 2023 111.14 111.20 109.12 109.35 2,020,597 -0.53(-0.48%)
Feb 24, 2023 108.88 110.27 108.28 109.88 2,133,735 -0.03(-0.03%)
Feb 23, 2023 110.63 110.94 108.99 109.91 1,902,524 -1.15(-1.04%)
Feb 22, 2023 111.38 112.32 110.41 111.06 3,119,501 -0.25(-0.22%)
Feb 21, 2023 112.88 113.32 111.13 111.31 2,481,887 -2.74(-2.40%)
Feb 17, 2023 113.34 114.53 113.05 114.05 1,494,212 +0.37(+0.32%)
Feb 16, 2023 113.40 115.04 112.91 113.69 2,384,855 -1.30(-1.13%)
Feb 15, 2023 114.24 115.59 113.54 114.99 1,695,762 -0.16(-0.14%)
Feb 14, 2023 115.13 115.67 113.31 115.15 1,956,073 +0.02(+0.02%)
Feb 13, 2023 114.11 115.54 113.48 115.13 1,776,960 +1.58(+1.39%)
Feb 10, 2023 113.12 113.69 112.15 113.55 1,390,692 +0.16(+0.14%)
Feb 09, 2023 114.04 115.38 113.28 113.39 2,171,621 +0.52(+0.46%)
Feb 08, 2023 112.27 112.88 110.32 112.87 2,734,776 +0.00(+0.00%)
Feb 07, 2023 113.11 113.14 110.44 112.87 2,572,281 -1.20(-1.05%)
Feb 06, 2023 113.47 115.13 113.06 114.07 2,103,323 +0.38(+0.34%)
Feb 03, 2023 114.23 114.67 113.16 113.69 3,834,909 -0.76(-0.66%)
Feb 02, 2023 117.28 117.52 114.09 114.45 3,604,522 -2.40(-2.05%)
Feb 01, 2023 117.33 117.62 114.50 116.84 2,245,178 +0.33(+0.28%)
Jan 31, 2023 117.43 117.77 116.05 116.52 2,282,518 -0.79(-0.68%)
Jan 30, 2023 117.01 118.27 116.58 117.31 1,714,233 -0.48(-0.41%)
Jan 27, 2023 119.06 120.13 117.69 117.79 1,914,328 -1.21(-1.02%)
Jan 26, 2023 118.59 119.44 117.71 119.00 1,873,862 +0.50(+0.42%)
Jan 25, 2023 115.25 118.52 114.55 118.50 1,698,373 +2.45(+2.11%)
Jan 24, 2023 114.57 116.23 113.81 116.05 1,908,690 +1.91(+1.68%)
Jan 23, 2023 114.46 114.63 113.37 114.14 2,163,361 +0.05(+0.04%)
Jan 20, 2023 113.42 114.65 112.71 114.09 2,273,027 -0.02(-0.02%)
Jan 19, 2023 114.74 115.28 114.03 114.11 1,642,024 -1.61(-1.39%)
Jan 18, 2023 118.28 118.45 115.64 115.72 1,787,142 -2.35(-1.99%)
Jan 17, 2023 118.22 118.31 117.35 118.06 1,732,715 -0.25(-0.21%)
Jan 13, 2023 116.83 118.43 116.47 118.31 2,373,035 +1.24(+1.06%)
Jan 12, 2023 117.79 117.89 116.28 117.07 2,786,537 -0.78(-0.66%)
Jan 11, 2023 118.34 118.57 117.33 117.85 2,570,281 -0.25(-0.21%)
Jan 10, 2023 117.05 118.34 117.05 118.09 1,619,213 +1.04(+0.89%)
Jan 09, 2023 119.04 119.53 116.93 117.05 2,618,400 -2.80(-2.34%)
Jan 06, 2023 117.73 120.71 117.48 119.85 2,503,355 +3.12(+2.68%)
Jan 05, 2023 115.28 117.28 114.82 116.72 2,088,386 +0.42(+0.36%)
Jan 04, 2023 115.58 117.22 114.89 116.30 2,037,769 +2.11(+1.85%)
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.