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

Ross Stores (NQ: ROST )

151.56 -1.26 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2008 7.131 7.361 6.993 7.292 11,849,323 +0.24(+3.38%)
Oct 30, 2008 7.249 7.450 6.933 7.053 12,483,243 -0.13(-1.83%)
Oct 29, 2008 7.031 7.526 6.892 7.185 11,466,460 +0.12(+1.71%)
Oct 28, 2008 6.366 7.084 6.161 7.064 15,566,802 +0.83(+13.23%)
Oct 27, 2008 6.379 6.672 6.201 6.239 10,036,554 -0.18(-2.81%)
Oct 24, 2008 6.136 6.531 6.083 6.420 9,988,060 -0.06(-1.00%)
Oct 23, 2008 6.591 6.625 6.246 6.484 18,193,352 -0.08(-1.19%)
Oct 22, 2008 6.569 6.660 6.382 6.562 13,345,096 -0.14(-2.03%)
Oct 21, 2008 6.565 6.814 6.538 6.698 13,037,762 +0.06(+0.94%)
Oct 20, 2008 6.549 6.678 6.462 6.636 13,421,646 +0.17(+2.62%)
Oct 17, 2008 6.355 6.556 6.284 6.466 19,441,282 -0.07(-1.02%)
Oct 16, 2008 6.094 6.549 5.889 6.533 17,301,828 +0.49(+8.08%)
Oct 15, 2008 6.576 6.616 6.023 6.045 18,817,910 -0.64(-9.55%)
Oct 14, 2008 6.866 6.928 6.495 6.683 21,558,396 +0.05(+0.74%)
Oct 13, 2008 6.518 6.634 6.406 6.634 12,340,512 +0.33(+5.24%)
Oct 10, 2008 5.978 6.562 5.608 6.304 22,356,920 +0.06(+0.96%)
Oct 09, 2008 6.672 7.006 6.190 6.243 23,041,894 -0.59(-8.59%)
Oct 08, 2008 6.598 7.113 6.475 6.830 16,888,862 +0.05(+0.79%)
Oct 07, 2008 7.312 7.430 6.761 6.776 13,772,930 -0.44(-6.09%)
Oct 06, 2008 7.225 7.265 6.759 7.216 20,503,416 -0.31(-4.06%)
Oct 03, 2008 7.782 7.854 7.463 7.521 11,976,443 -0.14(-1.89%)
Oct 02, 2008 8.135 8.204 7.624 7.666 14,831,545 -0.47(-5.81%)
Oct 01, 2008 8.264 8.288 8.043 8.139 10,285,294 -0.07(-0.87%)
Sep 30, 2008 8.289 8.358 8.028 8.211 16,646,165 +0.14(+1.69%)
Sep 29, 2008 8.106 8.175 7.981 8.075 18,861,496 -0.16(-1.90%)
Sep 26, 2008 7.963 8.240 7.941 8.231 9,321,565 +0.18(+2.19%)
Sep 25, 2008 7.901 8.155 7.840 8.055 8,935,578 +0.19(+2.35%)
Sep 24, 2008 8.068 8.075 7.856 7.869 10,624,203 -0.16(-2.03%)
Sep 23, 2008 7.992 8.153 7.950 8.032 11,480,968 +0.05(+0.59%)
Sep 22, 2008 8.215 8.349 7.932 7.985 13,161,578 -0.37(-4.38%)
Sep 19, 2008 8.681 8.844 8.249 8.351 17,365,090 +0.00(+0.05%)
Sep 18, 2008 8.365 8.416 7.983 8.347 22,962,756 +0.00(+0.00%)
Sep 17, 2008 8.744 8.744 8.331 8.347 24,441,458 -0.45(-5.07%)
Sep 16, 2008 8.423 8.871 8.231 8.793 17,345,606 +0.29(+3.38%)
Sep 15, 2008 8.461 8.842 8.449 8.505 14,737,012 -0.20(-2.33%)
Sep 12, 2008 8.922 8.922 8.579 8.708 16,685,137 -0.29(-3.17%)
Sep 11, 2008 8.851 9.038 8.788 8.994 16,880,966 -0.14(-1.59%)
Sep 10, 2008 9.003 9.221 8.766 9.139 16,173,424 +0.22(+2.50%)
Sep 09, 2008 9.190 9.261 8.902 8.916 17,891,128 -0.30(-3.24%)
Sep 08, 2008 9.063 9.270 9.043 9.214 19,485,570 +0.25(+2.74%)
Sep 05, 2008 8.762 8.989 8.688 8.969 13,850,990 +0.13(+1.46%)
Sep 04, 2008 9.000 9.076 8.786 8.840 14,062,990 -0.12(-1.30%)
Sep 03, 2008 9.014 9.058 8.824 8.956 14,041,400 -0.02(-0.21%)
Sep 02, 2008 8.984 9.238 8.904 8.975 16,115,403 +0.01(+0.12%)
Aug 29, 2008 8.919 9.015 8.886 8.964 11,092,260 -0.01(-0.12%)
Aug 28, 2008 8.884 8.983 8.830 8.975 9,567,999 +0.15(+1.69%)
Aug 27, 2008 8.855 8.937 8.752 8.826 11,661,945 -0.02(-0.25%)
Aug 26, 2008 8.699 8.857 8.632 8.848 8,592,518 +0.14(+1.64%)
Aug 25, 2008 8.723 8.837 8.649 8.705 11,244,352 -0.11(-1.21%)
Aug 22, 2008 8.723 8.843 8.540 8.812 15,253,498 +0.14(+1.65%)
Aug 21, 2008 8.462 8.690 8.398 8.670 9,386,511 +0.19(+2.26%)
Aug 20, 2008 8.585 8.705 8.266 8.478 13,679,884 -0.07(-0.86%)
Aug 19, 2008 8.614 8.672 8.440 8.551 10,162,454 -0.13(-1.54%)
Aug 18, 2008 8.828 8.982 8.605 8.685 9,570,695 -0.08(-0.92%)
Aug 15, 2008 8.683 8.879 8.678 8.765 9,337,082 +0.10(+1.16%)
Aug 14, 2008 8.391 8.861 8.362 8.665 12,271,289 +0.20(+2.34%)
Aug 13, 2008 8.509 8.607 8.308 8.467 12,573,467 -0.08(-0.94%)
Aug 12, 2008 8.765 8.806 8.462 8.547 14,150,459 -0.24(-2.69%)
Aug 11, 2008 8.843 9.240 8.743 8.783 18,762,270 -0.04(-0.43%)
Aug 08, 2008 8.404 8.888 8.404 8.821 15,462,703 +0.22(+2.57%)
Aug 07, 2008 8.596 8.721 8.434 8.600 11,781,819 -0.04(-0.44%)
Aug 06, 2008 8.685 8.770 8.534 8.638 9,925,208 -0.08(-0.95%)
Aug 05, 2008 8.578 8.781 8.554 8.721 15,283,226 +0.23(+2.73%)
Aug 04, 2008 8.433 8.540 8.326 8.489 12,440,418 +0.07(+0.87%)
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.