Skip to main content

Ross Stores (NQ: ROST )

145.93 +0.28 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.624 5.661 5.516 5.661 13,373,931 +0.10(+1.83%)
May 27, 2004 5.564 5.594 5.449 5.560 6,803,315 +0.05(+0.86%)
May 26, 2004 5.493 5.547 5.458 5.512 5,072,184 -0.01(-0.20%)
May 25, 2004 5.465 5.523 5.393 5.523 6,305,996 +0.08(+1.43%)
May 24, 2004 5.419 5.480 5.330 5.445 7,979,299 +0.07(+1.33%)
May 21, 2004 5.292 5.417 5.274 5.374 6,979,111 +0.07(+1.30%)
May 20, 2004 5.296 5.356 5.164 5.305 20,304,930 +0.01(+0.16%)
May 19, 2004 5.129 5.512 5.028 5.296 49,455,188 -0.25(-4.48%)
May 18, 2004 5.644 5.720 5.529 5.544 10,654,178 -0.09(-1.57%)
May 17, 2004 5.674 5.735 5.588 5.633 9,417,128 -0.12(-2.03%)
May 14, 2004 5.858 5.901 5.728 5.750 15,112,001 -0.10(-1.74%)
May 13, 2004 5.819 5.905 5.761 5.851 5,916,932 -0.02(-0.29%)
May 12, 2004 5.877 5.912 5.728 5.869 10,588,486 -0.02(-0.37%)
May 11, 2004 5.988 6.003 5.858 5.890 12,575,446 -0.03(-0.58%)
May 10, 2004 5.981 6.048 5.875 5.925 14,599,879 -0.09(-1.51%)
May 07, 2004 6.057 6.137 6.015 6.016 13,511,793 -0.11(-1.76%)
May 06, 2004 6.158 6.355 5.998 6.124 32,186,906 -0.57(-8.58%)
May 05, 2004 6.647 6.761 6.586 6.699 2,859,464 +0.03(+0.45%)
May 04, 2004 6.612 6.770 6.597 6.669 3,175,898 +0.02(+0.33%)
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.