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

Ross Stores (NQ: ROST )

145.65 UNCHANGED
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 (%)
Nov 28, 2008 5.908 5.979 5.646 5.728 4,983,180 -0.20(-3.39%)
Nov 26, 2008 5.469 6.124 5.469 5.929 14,323,226 +0.37(+6.73%)
Nov 25, 2008 5.486 5.583 5.270 5.555 18,450,376 +0.14(+2.51%)
Nov 24, 2008 5.164 5.482 5.082 5.419 19,101,508 +0.31(+6.00%)
Nov 21, 2008 4.918 5.112 4.691 5.112 21,338,312 +0.34(+7.01%)
Nov 20, 2008 5.026 5.229 4.756 4.777 14,564,090 -0.30(-5.96%)
Nov 19, 2008 5.573 5.573 5.039 5.080 21,863,952 -0.43(-7.77%)
Nov 18, 2008 5.458 5.609 5.227 5.508 14,185,781 +0.02(+0.35%)
Nov 17, 2008 5.646 5.737 5.488 5.488 12,428,726 -0.18(-3.20%)
Nov 14, 2008 6.052 6.106 5.661 5.670 11,699,898 -0.47(-7.61%)
Nov 13, 2008 5.743 6.137 5.432 6.137 17,947,534 +0.44(+7.74%)
Nov 12, 2008 5.867 5.890 5.689 5.696 12,241,466 -0.29(-4.91%)
Nov 11, 2008 6.128 6.229 5.900 5.990 9,079,529 -0.19(-3.08%)
Nov 10, 2008 6.450 6.513 6.119 6.180 7,760,715 -0.15(-2.32%)
Nov 07, 2008 6.407 6.506 6.208 6.327 7,261,986 -0.04(-0.61%)
Nov 06, 2008 6.470 6.800 6.308 6.366 11,255,665 -0.12(-1.80%)
Nov 05, 2008 6.744 6.805 6.424 6.483 13,046,964 -0.35(-5.18%)
Nov 04, 2008 6.658 6.911 6.506 6.837 14,592,060 +0.16(+2.43%)
Nov 03, 2008 6.900 7.202 6.653 6.675 11,446,719 -0.39(-5.54%)
Oct 31, 2008 6.911 7.133 6.777 7.066 12,227,411 +0.23(+3.38%)
Oct 30, 2008 7.025 7.220 6.718 6.835 12,881,558 -0.13(-1.83%)
Oct 29, 2008 6.813 7.293 6.679 6.962 11,832,332 +0.12(+1.70%)
Oct 28, 2008 6.169 6.865 5.970 6.846 16,063,508 +0.80(+13.23%)
Oct 27, 2008 6.182 6.465 6.009 6.046 10,356,800 -0.18(-2.81%)
Oct 24, 2008 5.947 6.329 5.895 6.221 10,306,759 -0.06(-1.00%)
Oct 23, 2008 6.388 6.420 6.052 6.284 18,773,864 -0.08(-1.19%)
Oct 22, 2008 6.366 6.455 6.184 6.359 13,770,912 -0.13(-2.03%)
Oct 21, 2008 6.362 6.604 6.336 6.491 13,453,770 +0.06(+0.94%)
Oct 20, 2008 6.346 6.472 6.262 6.431 13,849,904 +0.16(+2.62%)
Oct 17, 2008 6.158 6.353 6.089 6.266 20,061,614 -0.06(-1.02%)
Oct 16, 2008 5.905 6.346 5.707 6.331 17,853,896 +0.47(+8.08%)
Oct 15, 2008 6.372 6.411 5.836 5.858 19,418,352 -0.62(-9.55%)
Oct 14, 2008 6.653 6.714 6.295 6.476 22,246,280 +0.05(+0.74%)
Oct 13, 2008 6.316 6.429 6.208 6.429 12,734,273 +0.32(+5.24%)
Oct 10, 2008 5.793 6.359 5.434 6.109 23,070,284 +0.06(+0.96%)
Oct 09, 2008 6.465 6.790 5.998 6.050 23,777,114 -0.57(-8.59%)
Oct 08, 2008 6.394 6.893 6.275 6.619 17,427,752 +0.05(+0.79%)
Oct 07, 2008 7.086 7.200 6.552 6.567 14,212,396 -0.43(-6.09%)
Oct 06, 2008 7.001 7.040 6.550 6.993 21,157,638 -0.30(-4.06%)
Oct 03, 2008 7.542 7.611 7.233 7.289 12,358,588 -0.14(-1.89%)
Oct 02, 2008 7.883 7.950 7.388 7.429 15,304,789 -0.46(-5.81%)
Oct 01, 2008 8.009 8.031 7.795 7.888 10,613,477 -0.07(-0.87%)
Sep 30, 2008 8.032 8.099 7.780 7.957 17,177,310 +0.13(+1.69%)
Sep 29, 2008 7.855 7.922 7.734 7.825 19,463,328 -0.15(-1.90%)
Sep 26, 2008 7.717 7.985 7.695 7.976 9,618,997 +0.17(+2.19%)
Sep 25, 2008 7.656 7.903 7.598 7.806 9,220,694 +0.18(+2.35%)
Sep 24, 2008 7.818 7.825 7.613 7.626 10,963,200 -0.16(-2.03%)
Sep 23, 2008 7.745 7.901 7.704 7.784 11,847,303 +0.05(+0.59%)
Sep 22, 2008 7.961 8.091 7.687 7.739 13,581,537 -0.35(-4.38%)
Sep 19, 2008 8.413 8.571 7.994 8.093 17,919,176 +0.00(+0.05%)
Sep 18, 2008 8.106 8.156 7.736 8.089 23,695,452 +0.00(+0.00%)
Sep 17, 2008 8.473 8.473 8.074 8.089 25,221,336 -0.43(-5.07%)
Sep 16, 2008 8.162 8.597 7.976 8.521 17,899,070 +0.28(+3.38%)
Sep 15, 2008 8.199 8.569 8.188 8.242 15,207,241 -0.20(-2.33%)
Sep 12, 2008 8.646 8.646 8.313 8.439 17,217,526 -0.28(-3.17%)
Sep 11, 2008 8.577 8.759 8.517 8.716 17,419,604 -0.14(-1.59%)
Sep 10, 2008 8.724 8.936 8.495 8.856 16,689,486 +0.22(+2.50%)
Sep 09, 2008 8.906 8.975 8.627 8.640 18,461,998 -0.29(-3.24%)
Sep 08, 2008 8.783 8.984 8.763 8.930 20,107,316 +0.24(+2.74%)
Sep 05, 2008 8.491 8.711 8.419 8.692 14,292,948 +0.13(+1.46%)
Sep 04, 2008 8.722 8.796 8.515 8.566 14,511,712 -0.11(-1.30%)
Sep 03, 2008 8.735 8.778 8.551 8.679 14,489,432 -0.02(-0.27%)
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.