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

Ross Stores (NQ: ROST )

130.48 -0.58 (-0.44%)
Streaming Delayed Price Updated: 10:04 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, 2009 8.172 8.377 8.124 8.222 27,234,138 +0.15(+1.88%)
Apr 29, 2009 8.456 8.556 8.055 8.070 19,847,470 -0.40(-4.76%)
Apr 28, 2009 8.259 8.575 8.259 8.473 13,345,295 +0.13(+1.56%)
Apr 27, 2009 8.358 8.619 8.287 8.343 15,940,742 -0.11(-1.36%)
Apr 24, 2009 8.629 8.684 8.426 8.458 14,016,457 -0.10(-1.14%)
Apr 23, 2009 8.614 8.686 8.335 8.556 11,456,352 -0.08(-0.95%)
Apr 22, 2009 8.525 8.892 8.495 8.638 16,444,980 +0.04(+0.48%)
Apr 21, 2009 8.276 8.642 8.276 8.597 11,288,726 +0.23(+2.80%)
Apr 20, 2009 8.367 8.430 8.228 8.363 13,249,476 -0.12(-1.43%)
Apr 17, 2009 8.506 8.567 8.412 8.484 12,832,323 -0.04(-0.48%)
Apr 16, 2009 8.480 8.564 8.324 8.525 14,776,133 +0.11(+1.31%)
Apr 15, 2009 8.380 8.545 8.239 8.415 12,289,656 -0.04(-0.51%)
Apr 14, 2009 8.437 8.532 8.270 8.458 15,655,337 +0.00(+0.03%)
Apr 13, 2009 8.647 8.649 8.380 8.456 11,204,651 -0.14(-1.66%)
Apr 09, 2009 8.473 8.788 8.473 8.599 20,861,608 +0.39(+4.78%)
Apr 08, 2009 7.975 8.207 7.962 8.207 10,172,476 +0.29(+3.73%)
Apr 07, 2009 8.040 8.059 7.780 7.912 13,958,974 -0.24(-3.00%)
Apr 06, 2009 7.947 8.161 7.877 8.157 15,921,435 +0.15(+1.87%)
Apr 03, 2009 8.150 8.150 7.890 8.007 10,321,847 -0.01(-0.14%)
Apr 02, 2009 7.990 8.220 7.964 8.018 15,466,255 +0.16(+1.98%)
Apr 01, 2009 7.661 7.871 7.557 7.862 11,401,089 +0.09(+1.11%)
Mar 31, 2009 8.014 8.014 7.613 7.776 11,807,222 -0.11(-1.43%)
Mar 30, 2009 7.903 7.903 7.705 7.888 10,424,011 -0.07(-0.82%)
Mar 26, 2009 7.585 7.962 7.546 7.953 15,003,566 +0.39(+5.22%)
Mar 25, 2009 7.544 7.776 7.318 7.559 13,189,585 -0.04(-0.49%)
Mar 24, 2009 7.587 7.802 7.535 7.596 10,710,501 -0.06(-0.74%)
Mar 23, 2009 7.472 7.652 7.359 7.652 13,575,059 +0.30(+4.07%)
Mar 20, 2009 7.368 7.515 7.245 7.353 16,801,816 +0.02(+0.24%)
Mar 19, 2009 7.626 7.685 7.223 7.336 13,802,673 -0.05(-0.73%)
Mar 18, 2009 7.095 7.448 7.095 7.390 14,455,265 +0.16(+2.19%)
Mar 17, 2009 7.026 7.260 6.993 7.232 12,716,532 +0.25(+3.54%)
Mar 16, 2009 7.156 7.197 6.985 6.985 10,554,176 -0.17(-2.36%)
Mar 13, 2009 7.147 7.203 6.991 7.154 11,280,346 -0.01(-0.15%)
Mar 12, 2009 6.857 7.182 6.809 7.164 14,444,670 +0.26(+3.83%)
Mar 11, 2009 6.805 6.954 6.718 6.900 13,905,825 +0.12(+1.76%)
Mar 10, 2009 6.516 6.831 6.498 6.781 15,387,989 +0.43(+6.76%)
Mar 09, 2009 6.330 6.540 6.304 6.352 13,444,105 -0.03(-0.48%)
Mar 06, 2009 6.625 6.672 6.230 6.382 15,498,514 -0.19(-2.87%)
Mar 05, 2009 6.610 6.844 6.542 6.571 20,133,738 -0.00(-0.07%)
Mar 04, 2009 6.252 6.670 6.252 6.575 15,978,660 +0.26(+4.15%)
Mar 02, 2009 6.293 6.584 6.286 6.313 15,994,935 -0.08(-1.32%)
Feb 27, 2009 6.207 6.564 6.176 6.397 10,198,206 +0.09(+1.44%)
Feb 26, 2009 6.603 6.605 6.289 6.306 10,479,680 -0.26(-3.93%)
Feb 25, 2009 6.558 6.705 6.456 6.564 11,662,009 -0.04(-0.62%)
Feb 24, 2009 6.443 6.636 6.443 6.605 9,766,721 +0.18(+2.76%)
Feb 23, 2009 6.664 6.718 6.402 6.428 9,740,308 -0.24(-3.67%)
Feb 20, 2009 6.536 6.770 6.501 6.672 12,878,832 +0.08(+1.25%)
Feb 19, 2009 6.573 6.718 6.536 6.590 8,312,299 +0.05(+0.83%)
Feb 18, 2009 6.640 6.651 6.456 6.536 7,569,156 -0.03(-0.46%)
Feb 17, 2009 6.527 6.677 6.428 6.566 11,729,611 -0.09(-1.30%)
Feb 13, 2009 6.865 6.941 6.653 6.653 9,830,128 -0.23(-3.28%)
Feb 12, 2009 6.644 6.878 6.612 6.878 8,506,144 +0.11(+1.70%)
Feb 11, 2009 6.872 6.887 6.653 6.763 8,292,000 -0.06(-0.86%)
Feb 10, 2009 6.920 7.080 6.790 6.822 11,841,416 -0.18(-2.51%)
Feb 09, 2009 7.069 7.102 6.891 6.998 10,216,092 -0.06(-0.89%)
Feb 06, 2009 6.620 7.123 6.568 7.060 18,528,110 +0.42(+6.37%)
Feb 05, 2009 6.176 6.690 6.176 6.638 24,493,170 +0.52(+8.42%)
Feb 04, 2009 6.311 6.437 6.085 6.122 13,321,978 -0.27(-4.20%)
Feb 03, 2009 6.341 6.456 6.259 6.391 10,723,338 +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.