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

Ross Stores (NQ: ROST )

145.65 +1.26 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2008 8.033 8.100 7.780 7.957 17,176,496 +0.13(+1.69%)
Sep 29, 2008 7.856 7.923 7.735 7.825 19,462,404 -0.15(-1.90%)
Sep 26, 2008 7.717 7.985 7.696 7.977 9,618,540 +0.17(+2.19%)
Sep 25, 2008 7.657 7.903 7.598 7.806 9,220,256 +0.18(+2.35%)
Sep 24, 2008 7.819 7.825 7.613 7.626 10,962,680 -0.16(-2.03%)
Sep 23, 2008 7.745 7.901 7.704 7.784 11,846,740 +0.05(+0.59%)
Sep 22, 2008 7.962 8.091 7.687 7.739 13,580,892 -0.35(-4.38%)
Sep 19, 2008 8.413 8.571 7.994 8.093 17,918,324 +0.00(+0.05%)
Sep 18, 2008 8.106 8.156 7.737 8.089 23,694,326 +0.00(+0.00%)
Sep 17, 2008 8.474 8.474 8.074 8.089 25,220,138 -0.43(-5.07%)
Sep 16, 2008 8.163 8.597 7.977 8.521 17,898,220 +0.28(+3.38%)
Sep 15, 2008 8.199 8.569 8.188 8.243 15,206,519 -0.20(-2.33%)
Sep 12, 2008 8.647 8.647 8.314 8.439 17,216,708 -0.28(-3.17%)
Sep 11, 2008 8.578 8.759 8.517 8.716 17,418,778 -0.14(-1.59%)
Sep 10, 2008 8.725 8.936 8.495 8.856 16,688,693 +0.22(+2.50%)
Sep 09, 2008 8.906 8.975 8.627 8.640 18,461,120 -0.29(-3.24%)
Sep 08, 2008 8.783 8.984 8.764 8.930 20,106,362 +0.24(+2.74%)
Sep 05, 2008 8.491 8.712 8.420 8.692 14,292,269 +0.13(+1.46%)
Sep 04, 2008 8.722 8.796 8.515 8.567 14,511,023 -0.11(-1.30%)
Sep 03, 2008 8.735 8.779 8.552 8.679 14,488,744 -0.02(-0.27%)
Sep 02, 2008 8.712 8.958 8.634 8.703 16,619,016 +0.01(+0.12%)
Aug 29, 2008 8.649 8.742 8.617 8.692 11,438,898 -0.01(-0.12%)
Aug 28, 2008 8.614 8.711 8.562 8.703 9,867,003 +0.14(+1.69%)
Aug 27, 2008 8.586 8.666 8.487 8.558 12,026,386 -0.02(-0.25%)
Aug 26, 2008 8.435 8.588 8.370 8.580 8,861,038 +0.14(+1.64%)
Aug 25, 2008 8.459 8.569 8.387 8.441 11,595,743 -0.10(-1.21%)
Aug 22, 2008 8.459 8.575 8.281 8.545 15,730,177 +0.14(+1.65%)
Aug 21, 2008 8.206 8.426 8.143 8.407 9,679,844 +0.19(+2.26%)
Aug 20, 2008 8.325 8.441 8.016 8.221 14,107,386 -0.07(-0.86%)
Aug 19, 2008 8.353 8.409 8.184 8.292 10,480,035 -0.13(-1.54%)
Aug 18, 2008 8.560 8.709 8.344 8.422 9,869,783 -0.08(-0.92%)
Aug 15, 2008 8.420 8.610 8.415 8.500 9,628,870 +0.10(+1.16%)
Aug 14, 2008 8.137 8.593 8.109 8.403 12,654,772 +0.19(+2.34%)
Aug 13, 2008 8.251 8.346 8.057 8.210 12,966,393 -0.08(-0.94%)
Aug 12, 2008 8.500 8.539 8.206 8.288 14,592,667 -0.23(-2.69%)
Aug 11, 2008 8.575 8.960 8.478 8.517 19,348,600 -0.04(-0.43%)
Aug 08, 2008 8.150 8.619 8.150 8.554 15,945,920 +0.21(+2.57%)
Aug 07, 2008 8.335 8.457 8.179 8.340 12,150,007 -0.04(-0.44%)
Aug 06, 2008 8.422 8.504 8.275 8.377 10,235,376 -0.08(-0.95%)
Aug 05, 2008 8.318 8.515 8.294 8.457 15,760,833 +0.22(+2.73%)
Aug 04, 2008 8.178 8.281 8.074 8.232 12,829,186 +0.07(+0.87%)
Aug 01, 2008 8.364 8.364 8.083 8.160 11,167,838 -0.05(-0.55%)
Jul 31, 2008 8.271 8.439 8.206 8.206 14,512,522 -0.13(-1.53%)
Jul 30, 2008 8.210 8.357 8.137 8.333 15,978,473 +0.23(+2.80%)
Jul 29, 2008 8.106 8.119 7.797 8.106 13,250,522 +0.26(+3.36%)
Jul 28, 2008 8.126 8.206 7.806 7.843 15,804,540 -0.23(-2.89%)
Jul 25, 2008 8.221 8.335 8.044 8.076 12,223,518 -0.13(-1.53%)
Jul 24, 2008 8.418 8.448 8.147 8.201 15,466,541 -0.27(-3.16%)
Jul 23, 2008 8.569 8.677 8.297 8.470 14,008,806 -0.11(-1.28%)
Jul 22, 2008 8.351 8.686 8.347 8.580 13,563,970 +0.08(+0.97%)
Jul 21, 2008 8.398 8.530 8.342 8.498 11,496,307 +0.08(+1.00%)
Jul 18, 2008 8.539 8.562 8.370 8.413 12,749,230 -0.14(-1.59%)
Jul 17, 2008 8.444 8.647 8.275 8.550 15,332,272 +0.12(+1.41%)
Jul 16, 2008 8.076 8.461 8.013 8.431 14,113,576 +0.40(+5.01%)
Jul 15, 2008 7.981 8.150 7.812 8.029 12,344,997 -0.19(-2.29%)
Jul 14, 2008 8.251 8.312 8.117 8.217 11,981,084 +0.05(+0.64%)
Jul 11, 2008 7.981 8.240 7.938 8.165 15,846,970 +0.08(+1.02%)
Jul 10, 2008 8.323 8.480 7.998 8.083 18,691,194 -0.02(-0.24%)
Jul 09, 2008 8.258 8.297 8.033 8.102 14,684,961 -0.11(-1.37%)
Jul 08, 2008 7.946 8.268 7.912 8.214 20,138,258 +0.20(+2.48%)
Jul 07, 2008 7.769 8.087 7.769 8.016 13,834,998 +0.26(+3.32%)
Jul 04, 2008 7.853 7.905 7.672 7.758 3,619,792 +0.00(+0.00%)
Jul 03, 2008 7.853 7.905 7.672 7.758 3,619,792 -0.06(-0.83%)
Jul 02, 2008 7.979 8.048 7.782 7.823 12,349,341 -0.09(-1.17%)
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.