Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

144.39 -0.19 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.023 2.062 1.994 2.048 13,321,655 +0.02(+1.15%)
Apr 29, 2003 2.010 2.046 1.980 2.024 10,384,932 +0.02(+0.89%)
Apr 28, 2003 1.981 2.034 1.975 2.006 13,033,904 +0.03(+1.45%)
Apr 25, 2003 1.988 1.996 1.963 1.978 10,578,308 -0.02(-0.81%)
Apr 24, 2003 1.997 2.010 1.977 1.994 8,066,272 -0.02(-0.75%)
Apr 23, 2003 2.040 2.043 1.977 2.009 8,951,730 -0.04(-1.90%)
Apr 22, 2003 1.954 2.063 1.935 2.048 14,866,812 +0.09(+4.38%)
Apr 21, 2003 1.989 1.990 1.947 1.962 13,212,476 -0.03(-1.71%)
Apr 17, 2003 2.002 2.016 1.985 1.996 9,591,073 +0.00(+0.14%)
Apr 16, 2003 2.044 2.050 1.984 1.994 9,752,991 -0.03(-1.55%)
Apr 15, 2003 2.008 2.042 1.999 2.025 8,227,264 +0.00(+0.19%)
Apr 14, 2003 1.954 2.027 1.927 2.021 12,447,300 +0.00(+0.08%)
Apr 11, 2003 2.072 2.086 2.010 2.019 9,229,303 -0.04(-1.94%)
Apr 10, 2003 1.961 2.062 1.953 2.059 12,827,575 +0.08(+4.15%)
Apr 09, 2003 2.018 2.047 1.971 1.977 9,701,177 -0.05(-2.45%)
Apr 08, 2003 2.041 2.041 1.996 2.027 6,682,108 -0.02(-0.74%)
Apr 07, 2003 2.106 2.133 2.037 2.042 10,253,548 -0.00(-0.03%)
Apr 04, 2003 2.056 2.097 2.032 2.043 6,831,997 -0.01(-0.45%)
Apr 03, 2003 2.054 2.082 2.034 2.052 5,299,794 +0.02(+0.82%)
Apr 02, 2003 2.011 2.048 2.010 2.035 6,284,253 +0.06(+3.18%)
Apr 01, 2003 1.993 2.003 1.923 1.972 9,918,610 +0.02(+1.08%)
Mar 31, 2003 1.939 1.974 1.891 1.951 10,969,353 -0.02(-0.96%)
Mar 28, 2003 2.025 2.054 1.964 1.970 6,749,086 -0.06(-2.98%)
Mar 27, 2003 2.012 2.066 1.999 2.031 9,277,555 -0.00(-0.08%)
Mar 26, 2003 2.089 2.102 2.028 2.032 11,651,979 -0.05(-2.56%)
Mar 25, 2003 2.045 2.103 2.045 2.086 6,023,372 +0.04(+2.06%)
Mar 24, 2003 2.069 2.093 2.032 2.044 10,766,799 -0.07(-3.27%)
Mar 21, 2003 2.094 2.122 2.048 2.113 8,909,197 +0.06(+2.79%)
Mar 20, 2003 1.984 2.072 1.958 2.056 14,371,899 +0.10(+5.14%)
Mar 19, 2003 2.028 2.059 1.924 1.955 15,954,102 -0.06(-3.13%)
Mar 18, 2003 1.985 2.028 1.983 2.018 14,794,781 +0.02(+1.14%)
Mar 17, 2003 1.913 2.003 1.878 1.996 14,030,465 +0.04(+2.24%)
Mar 14, 2003 1.943 1.991 1.917 1.952 15,912,845 +0.02(+0.84%)
Mar 13, 2003 1.837 1.943 1.823 1.936 13,669,547 +0.13(+7.15%)
Mar 12, 2003 1.827 1.837 1.773 1.807 10,430,945 -0.03(-1.44%)
Mar 11, 2003 1.833 1.881 1.827 1.833 11,621,983 +0.01(+0.41%)
Mar 10, 2003 1.842 1.868 1.823 1.825 9,169,162 -0.02(-1.03%)
Mar 07, 2003 1.773 1.864 1.761 1.844 7,991,882 +0.06(+3.52%)
Mar 06, 2003 1.809 1.864 1.775 1.782 15,232,283 -0.03(-1.46%)
Mar 05, 2003 1.788 1.813 1.767 1.808 16,379,585 +0.01(+0.45%)
Mar 04, 2003 1.854 1.870 1.792 1.800 9,332,005 -0.06(-3.00%)
Mar 03, 2003 1.849 1.876 1.843 1.856 11,002,995 +0.01(+0.38%)
Feb 28, 2003 1.834 1.872 1.826 1.849 11,095,519 +0.03(+1.45%)
Feb 27, 2003 1.810 1.848 1.786 1.822 20,106,466 -0.00(-0.15%)
Feb 26, 2003 1.869 1.881 1.821 1.825 12,487,085 -0.05(-2.79%)
Feb 25, 2003 1.850 1.894 1.797 1.877 14,542,051 +0.03(+1.55%)
Feb 24, 2003 1.890 1.903 1.837 1.849 11,967,099 -0.04(-2.31%)
Feb 21, 2003 1.881 1.902 1.869 1.892 18,041,322 +0.01(+0.66%)
Feb 20, 2003 1.929 1.938 1.873 1.880 18,134,772 -0.04(-1.94%)
Feb 19, 2003 1.976 1.999 1.897 1.917 18,589,992 -0.07(-3.30%)
Feb 18, 2003 1.968 1.996 1.952 1.983 15,197,123 +0.02(+1.13%)
Feb 14, 2003 1.938 1.978 1.898 1.961 11,857,920 +0.02(+0.95%)
Feb 13, 2003 1.970 1.983 1.918 1.942 18,480,812 -0.03(-1.36%)
Feb 12, 2003 1.959 1.996 1.956 1.969 12,151,222 -0.01(-0.61%)
Feb 11, 2003 1.991 2.025 1.959 1.981 15,678,250 -0.01(-0.41%)
Feb 10, 2003 1.981 2.018 1.952 1.989 19,305,204 +0.00(+0.11%)
Feb 07, 2003 2.113 2.118 1.952 1.987 33,924,976 -0.10(-4.96%)
Feb 06, 2003 2.064 2.138 2.060 2.091 32,767,496 +0.03(+1.36%)
Feb 05, 2003 2.109 2.126 2.040 2.063 21,590,556 -0.04(-1.75%)
Feb 04, 2003 2.109 2.132 2.081 2.099 18,210,642 -0.03(-1.62%)
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.