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, 2009 8.152 8.356 8.104 8.201 27,302,156 +0.15(+1.88%)
Apr 29, 2009 8.435 8.534 8.035 8.050 19,897,040 -0.40(-4.76%)
Apr 28, 2009 8.238 8.554 8.238 8.452 13,378,625 +0.13(+1.56%)
Apr 27, 2009 8.338 8.597 8.266 8.323 15,980,554 -0.11(-1.36%)
Apr 24, 2009 8.608 8.662 8.405 8.437 14,051,463 -0.10(-1.14%)
Apr 23, 2009 8.593 8.664 8.314 8.534 11,484,964 -0.08(-0.95%)
Apr 22, 2009 8.504 8.869 8.474 8.617 16,486,051 +0.04(+0.48%)
Apr 21, 2009 8.256 8.621 8.256 8.575 11,316,920 +0.23(+2.80%)
Apr 20, 2009 8.346 8.409 8.208 8.342 13,282,566 -0.12(-1.43%)
Apr 17, 2009 8.485 8.545 8.391 8.463 12,864,372 -0.04(-0.48%)
Apr 16, 2009 8.459 8.543 8.303 8.504 14,813,036 +0.11(+1.31%)
Apr 15, 2009 8.359 8.523 8.219 8.394 12,320,350 -0.04(-0.51%)
Apr 14, 2009 8.415 8.511 8.249 8.437 15,694,437 +0.00(+0.03%)
Apr 13, 2009 8.625 8.627 8.359 8.435 11,232,634 -0.14(-1.66%)
Apr 09, 2009 8.452 8.766 8.452 8.578 20,913,708 +0.39(+4.78%)
Apr 08, 2009 7.955 8.186 7.942 8.186 10,197,882 +0.29(+3.72%)
Apr 07, 2009 8.020 8.039 7.760 7.892 13,993,837 -0.24(-3.00%)
Apr 06, 2009 7.927 8.141 7.858 8.137 15,961,199 +0.15(+1.87%)
Apr 03, 2009 8.130 8.130 7.871 7.987 10,347,625 -0.01(-0.14%)
Apr 02, 2009 7.970 8.199 7.944 7.998 15,504,882 +0.16(+1.98%)
Apr 01, 2009 7.642 7.851 7.538 7.843 11,429,563 +0.09(+1.11%)
Mar 31, 2009 7.994 7.994 7.594 7.756 11,836,711 -0.11(-1.43%)
Mar 30, 2009 7.884 7.884 7.686 7.869 10,450,045 -0.06(-0.82%)
Mar 26, 2009 7.566 7.942 7.527 7.933 15,041,038 +0.39(+5.22%)
Mar 25, 2009 7.525 7.756 7.300 7.540 13,222,526 -0.04(-0.48%)
Mar 24, 2009 7.568 7.782 7.516 7.577 10,737,250 -0.06(-0.74%)
Mar 23, 2009 7.454 7.633 7.341 7.633 13,608,963 +0.30(+4.07%)
Mar 20, 2009 7.350 7.497 7.227 7.335 16,843,780 +0.02(+0.24%)
Mar 19, 2009 7.607 7.665 7.205 7.317 13,837,145 -0.05(-0.73%)
Mar 18, 2009 7.077 7.430 7.077 7.371 14,491,367 +0.16(+2.19%)
Mar 17, 2009 7.008 7.242 6.976 7.214 12,748,291 +0.25(+3.54%)
Mar 16, 2009 7.138 7.179 6.967 6.967 10,580,535 -0.17(-2.36%)
Mar 13, 2009 7.129 7.185 6.974 7.136 11,308,519 -0.01(-0.15%)
Mar 12, 2009 6.840 7.164 6.792 7.147 14,480,746 +0.26(+3.83%)
Mar 11, 2009 6.788 6.937 6.701 6.883 13,940,554 +0.12(+1.76%)
Mar 10, 2009 6.500 6.814 6.482 6.764 15,426,420 +0.43(+6.76%)
Mar 09, 2009 6.314 6.524 6.288 6.336 13,477,682 -0.03(-0.48%)
Mar 06, 2009 6.608 6.656 6.215 6.366 15,537,222 -0.19(-2.87%)
Mar 05, 2009 6.593 6.827 6.526 6.554 20,184,022 -0.00(-0.07%)
Mar 04, 2009 6.236 6.654 6.236 6.559 16,018,566 +0.26(+4.15%)
Mar 02, 2009 6.278 6.567 6.270 6.297 16,034,882 -0.08(-1.32%)
Feb 27, 2009 6.191 6.548 6.161 6.381 10,223,676 +0.09(+1.44%)
Feb 26, 2009 6.587 6.589 6.273 6.291 10,505,853 -0.26(-3.93%)
Feb 25, 2009 6.541 6.688 6.440 6.548 11,691,135 -0.04(-0.62%)
Feb 24, 2009 6.427 6.619 6.427 6.589 9,791,113 +0.18(+2.76%)
Feb 23, 2009 6.647 6.701 6.386 6.412 9,764,634 -0.24(-3.67%)
Feb 20, 2009 6.520 6.753 6.485 6.656 12,910,997 +0.08(+1.25%)
Feb 19, 2009 6.556 6.701 6.520 6.574 8,333,059 +0.05(+0.83%)
Feb 18, 2009 6.623 6.634 6.440 6.520 7,588,060 -0.03(-0.46%)
Feb 17, 2009 6.511 6.660 6.412 6.550 11,758,906 -0.09(-1.30%)
Feb 13, 2009 6.848 6.924 6.636 6.636 9,854,679 -0.22(-3.28%)
Feb 12, 2009 6.628 6.861 6.595 6.861 8,527,388 +0.11(+1.70%)
Feb 11, 2009 6.855 6.870 6.636 6.747 8,312,709 -0.06(-0.86%)
Feb 10, 2009 6.902 7.062 6.773 6.805 11,870,989 -0.18(-2.51%)
Feb 09, 2009 7.051 7.084 6.874 6.980 10,241,607 -0.06(-0.89%)
Feb 06, 2009 6.604 7.105 6.552 7.043 18,574,384 +0.42(+6.37%)
Feb 05, 2009 6.161 6.673 6.161 6.621 24,554,342 +0.51(+8.42%)
Feb 04, 2009 6.295 6.421 6.070 6.107 13,355,250 -0.27(-4.20%)
Feb 03, 2009 6.325 6.440 6.243 6.375 10,750,120 +0.06(+0.89%)
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.