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

Ross Stores (NQ: ROST )

144.76 +0.49 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2007 5.633 5.793 5.582 5.703 8,578,154 +0.12(+2.13%)
Nov 29, 2007 5.603 5.651 5.499 5.584 6,162,693 -0.07(-1.26%)
Nov 28, 2007 5.672 5.754 5.629 5.655 11,823,624 +0.06(+1.00%)
Nov 27, 2007 5.633 5.720 5.536 5.599 5,707,717 +0.01(+0.12%)
Nov 26, 2007 5.739 5.793 5.592 5.592 6,783,188 -0.08(-1.33%)
Nov 23, 2007 5.687 5.733 5.623 5.668 2,659,264 +0.04(+0.77%)
Nov 21, 2007 5.495 5.707 5.432 5.625 7,431,262 +0.06(+1.05%)
Nov 20, 2007 5.610 5.830 5.469 5.566 11,935,036 +0.16(+3.04%)
Nov 19, 2007 5.551 5.555 5.378 5.402 6,242,381 -0.22(-3.88%)
Nov 16, 2007 5.620 5.683 5.437 5.620 10,078,267 +0.05(+0.81%)
Nov 15, 2007 5.631 5.707 5.530 5.575 6,415,203 -0.09(-1.56%)
Nov 14, 2007 5.878 5.880 5.642 5.664 5,827,198 -0.20(-3.39%)
Nov 13, 2007 5.651 6.003 5.620 5.863 11,173,070 +0.25(+4.43%)
Nov 12, 2007 5.417 5.802 5.400 5.614 12,167,373 +0.20(+3.71%)
Nov 09, 2007 5.426 5.525 5.311 5.413 10,458,714 -0.10(-1.84%)
Nov 08, 2007 5.482 5.631 5.318 5.514 10,949,935 +0.02(+0.28%)
Nov 07, 2007 5.491 5.590 5.426 5.499 10,350,692 -0.09(-1.55%)
Nov 06, 2007 5.512 5.594 5.465 5.586 7,073,330 +0.10(+1.77%)
Nov 05, 2007 5.486 5.530 5.432 5.489 5,452,501 -0.09(-1.67%)
Nov 02, 2007 5.603 5.631 5.428 5.582 8,107,916 +0.05(+0.82%)
Nov 01, 2007 5.789 5.798 5.527 5.536 8,484,468 -0.30(-5.22%)
Oct 31, 2007 5.837 5.923 5.770 5.841 9,116,916 +0.04(+0.75%)
Oct 30, 2007 5.728 5.808 5.694 5.798 5,258,880 +0.03(+0.45%)
Oct 29, 2007 5.728 5.837 5.726 5.772 5,003,668 +0.06(+1.06%)
Oct 26, 2007 5.759 5.759 5.620 5.711 5,022,982 +0.05(+0.92%)
Oct 25, 2007 5.737 5.871 5.588 5.659 8,471,409 -0.07(-1.28%)
Oct 24, 2007 5.636 5.744 5.579 5.733 9,696,026 +0.06(+1.07%)
Oct 23, 2007 5.772 5.832 5.586 5.672 9,111,022 -0.16(-2.81%)
Oct 22, 2007 5.642 5.958 5.631 5.837 7,613,466 +0.19(+3.29%)
Oct 19, 2007 5.878 5.880 5.649 5.651 9,520,654 -0.22(-3.83%)
Oct 18, 2007 5.973 5.988 5.804 5.875 5,914,985 -0.11(-1.81%)
Oct 17, 2007 6.048 6.072 5.873 5.984 8,858,660 +0.01(+0.11%)
Oct 16, 2007 6.111 6.131 5.960 5.977 8,016,798 -0.10(-1.67%)
Oct 15, 2007 6.226 6.258 6.014 6.079 10,000,481 -0.19(-3.03%)
Oct 12, 2007 6.291 6.377 6.219 6.269 8,500,372 +0.03(+0.52%)
Oct 11, 2007 6.077 6.364 6.077 6.236 16,061,778 +0.25(+4.19%)
Oct 10, 2007 5.841 6.003 5.841 5.986 6,596,395 +0.13(+2.18%)
Oct 09, 2007 5.940 5.981 5.808 5.858 6,428,485 -0.09(-1.49%)
Oct 08, 2007 5.971 5.971 5.897 5.947 7,592,182 +0.00(+0.00%)
Oct 05, 2007 5.785 6.046 5.757 5.947 8,934,878 +0.18(+3.03%)
Oct 04, 2007 5.832 5.891 5.748 5.772 4,727,524 -0.06(-1.07%)
Oct 03, 2007 5.798 5.986 5.798 5.834 7,677,620 +0.02(+0.41%)
Oct 02, 2007 5.623 5.819 5.620 5.811 5,759,302 +0.17(+2.99%)
Oct 01, 2007 5.540 5.655 5.495 5.642 7,346,699 +0.10(+1.79%)
Sep 28, 2007 5.551 5.612 5.512 5.543 5,058,750 +0.00(+0.00%)
Sep 27, 2007 5.569 5.601 5.519 5.543 4,306,766 -0.01(-0.23%)
Sep 26, 2007 5.556 5.620 5.512 5.556 3,691,004 +0.01(+0.16%)
Sep 25, 2007 5.588 5.592 5.486 5.547 8,521,277 -0.07(-1.23%)
Sep 24, 2007 5.728 5.728 5.616 5.616 6,177,788 -0.12(-2.11%)
Sep 21, 2007 5.618 5.804 5.612 5.737 14,690,910 +0.02(+0.26%)
Sep 20, 2007 5.888 5.899 5.694 5.722 7,768,682 -0.17(-2.90%)
Sep 19, 2007 6.012 6.051 5.854 5.893 5,931,259 -0.10(-1.66%)
Sep 18, 2007 5.703 6.005 5.683 5.992 8,631,024 +0.34(+5.92%)
Sep 17, 2007 5.728 5.752 5.646 5.657 8,454,741 -0.10(-1.69%)
Sep 14, 2007 5.672 5.793 5.625 5.754 5,255,369 +0.02(+0.41%)
Sep 13, 2007 5.731 5.808 5.651 5.731 6,078,375 +0.05(+0.95%)
Sep 12, 2007 5.759 5.774 5.661 5.677 6,582,091 -0.12(-2.01%)
Sep 11, 2007 5.700 5.808 5.677 5.793 7,266,688 +0.14(+2.41%)
Sep 10, 2007 5.774 5.804 5.629 5.657 6,450,097 -0.08(-1.32%)
Sep 07, 2007 5.821 5.884 5.724 5.733 7,080,588 -0.14(-2.39%)
Sep 06, 2007 5.891 5.988 5.739 5.873 7,408,896 +0.06(+1.00%)
Sep 05, 2007 5.863 5.863 5.720 5.815 12,020,169 -0.10(-1.61%)
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.