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

Ross Stores (NQ: ROST )

130.03 -1.03 (-0.79%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 30, 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, 2008 7.448 7.494 7.229 7.258 12,506,813 -0.16(-2.22%)
Apr 29, 2008 7.353 7.470 7.301 7.422 8,966,599 +0.04(+0.59%)
Apr 28, 2008 7.433 7.433 7.247 7.379 9,280,332 -0.04(-0.55%)
Apr 25, 2008 7.301 7.472 7.255 7.420 11,009,984 +0.12(+1.66%)
Apr 24, 2008 7.214 7.351 7.173 7.299 9,377,079 +0.09(+1.29%)
Apr 23, 2008 7.147 7.238 7.076 7.206 9,492,234 +0.09(+1.28%)
Apr 22, 2008 7.266 7.305 7.097 7.115 8,537,591 -0.19(-2.55%)
Apr 21, 2008 7.271 7.325 7.227 7.301 9,261,330 +0.06(+0.87%)
Apr 18, 2008 7.316 7.336 7.182 7.238 17,060,458 +0.15(+2.11%)
Apr 17, 2008 7.141 7.184 7.054 7.089 11,590,139 -0.06(-0.85%)
Apr 16, 2008 6.963 7.167 6.954 7.149 17,632,958 +0.22(+3.19%)
Apr 15, 2008 7.037 7.037 6.874 6.928 7,324,276 +0.00(+0.06%)
Apr 14, 2008 6.759 6.969 6.759 6.924 9,679,881 +0.14(+2.01%)
Apr 11, 2008 6.792 6.902 6.770 6.787 17,285,442 -0.05(-0.67%)
Apr 10, 2008 6.874 6.987 6.612 6.833 23,068,132 +0.39(+6.13%)
Apr 09, 2008 6.564 6.594 6.302 6.438 11,848,277 -0.13(-1.98%)
Apr 08, 2008 6.575 6.625 6.501 6.568 5,322,642 -0.07(-1.01%)
Apr 07, 2008 6.826 6.855 6.590 6.636 7,890,591 -0.16(-2.42%)
Apr 04, 2008 6.753 6.859 6.638 6.800 11,368,017 +0.05(+0.77%)
Apr 03, 2008 6.677 6.770 6.627 6.748 6,667,650 +0.03(+0.48%)
Apr 02, 2008 6.718 6.878 6.668 6.716 7,712,796 -0.02(-0.26%)
Apr 01, 2008 6.590 6.740 6.551 6.733 8,650,628 +0.24(+3.70%)
Mar 31, 2008 6.304 6.501 6.293 6.493 6,175,752 +0.17(+2.71%)
Mar 28, 2008 6.328 6.467 6.246 6.321 6,361,558 -0.16(-2.51%)
Mar 27, 2008 6.534 6.597 6.460 6.484 8,223,853 -0.02(-0.37%)
Mar 26, 2008 6.607 6.688 6.484 6.508 9,003,658 -0.14(-2.12%)
Mar 25, 2008 6.625 6.688 6.571 6.649 13,181,168 +0.03(+0.43%)
Mar 24, 2008 6.677 6.729 6.540 6.620 18,270,368 -0.09(-1.39%)
Mar 21, 2008 6.029 6.740 6.025 6.714 24,615,610 +0.00(+0.00%)
Mar 20, 2008 6.029 6.740 6.025 6.714 24,615,610 +0.67(+11.16%)
Mar 19, 2008 6.126 6.233 5.966 6.040 10,431,348 -0.09(-1.48%)
Mar 18, 2008 5.977 6.168 5.977 6.131 10,556,553 +0.18(+3.02%)
Mar 17, 2008 5.960 6.068 5.814 5.951 11,000,972 -0.15(-2.45%)
Mar 14, 2008 6.302 6.302 5.966 6.100 13,951,859 -0.16(-2.60%)
Mar 13, 2008 6.090 6.313 5.977 6.263 9,255,299 +0.10(+1.65%)
Mar 12, 2008 6.196 6.313 6.105 6.161 11,769,564 -0.03(-0.56%)
Mar 11, 2008 5.934 6.202 5.918 6.196 15,701,131 +0.29(+4.88%)
Mar 10, 2008 5.994 6.087 5.866 5.907 9,710,392 -0.10(-1.73%)
Mar 07, 2008 6.150 6.306 6.003 6.012 12,416,822 -0.23(-3.65%)
Mar 06, 2008 6.428 6.473 6.209 6.239 17,798,382 -0.05(-0.76%)
Mar 05, 2008 6.263 6.389 6.185 6.287 10,599,675 +0.05(+0.83%)
Mar 04, 2008 6.042 6.243 6.033 6.235 10,534,841 +0.12(+1.95%)
Mar 03, 2008 6.046 6.122 5.905 6.116 11,200,636 +0.08(+1.33%)
Feb 29, 2008 6.068 6.220 6.009 6.035 7,086,492 -0.11(-1.76%)
Feb 28, 2008 6.276 6.321 6.109 6.144 7,692,741 -0.18(-2.81%)
Feb 27, 2008 6.328 6.460 6.276 6.321 8,192,613 -0.06(-0.95%)
Feb 26, 2008 6.263 6.447 6.191 6.382 6,125,302 +0.11(+1.69%)
Feb 25, 2008 6.144 6.317 6.077 6.276 6,552,385 +0.14(+2.26%)
Feb 22, 2008 6.092 6.159 5.975 6.137 5,243,859 +0.07(+1.22%)
Feb 21, 2008 6.161 6.250 6.042 6.064 7,393,202 -0.07(-1.17%)
Feb 20, 2008 5.836 6.178 5.836 6.135 10,936,365 +0.22(+3.78%)
Feb 19, 2008 6.022 6.022 5.873 5.912 6,232,533 -0.05(-0.87%)
Feb 18, 2008 5.832 6.012 5.806 5.964 13,738,319 +0.00(+0.00%)
Feb 15, 2008 5.832 6.012 5.806 5.964 13,738,319 +0.00(+0.00%)
Feb 14, 2008 6.109 6.109 5.901 5.964 7,922,893 -0.12(-2.03%)
Feb 13, 2008 6.174 6.224 5.996 6.087 7,030,961 -0.02(-0.39%)
Feb 12, 2008 6.096 6.207 6.068 6.111 7,998,547 +0.06(+0.97%)
Feb 11, 2008 5.983 6.092 5.929 6.053 10,091,561 +0.09(+1.45%)
Feb 08, 2008 6.072 6.077 5.925 5.966 10,929,448 -0.09(-1.50%)
Feb 07, 2008 6.020 6.176 5.962 6.057 18,690,766 +0.19(+3.17%)
Feb 06, 2008 6.007 6.126 5.860 5.871 9,717,378 -0.09(-1.56%)
Feb 05, 2008 6.044 6.155 5.953 5.964 12,893,949 -0.14(-2.27%)
Feb 04, 2008 6.469 6.469 6.014 6.103 9,625,024 -0.37(-5.79%)
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.