Skip to main content

Ross Stores (NQ: ROST )

148.59 -1.79 (-1.19%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.537 6.660 6.533 6.621 11,097,305 +0.04(+0.62%)
Mar 30, 2004 6.463 6.580 6.433 6.580 4,720,368 +0.11(+1.64%)
Mar 29, 2004 6.383 6.485 6.360 6.474 3,723,928 +0.08(+1.18%)
Mar 26, 2004 6.442 6.483 6.396 6.399 3,933,023 -0.08(-1.17%)
Mar 25, 2004 6.321 6.483 6.297 6.474 4,913,734 +0.18(+2.92%)
Mar 24, 2004 6.219 6.297 6.150 6.291 4,730,545 +0.13(+2.11%)
Mar 23, 2004 6.269 6.293 6.161 6.161 4,250,366 -0.04(-0.59%)
Mar 22, 2004 6.150 6.230 6.146 6.198 5,843,097 -0.08(-1.27%)
Mar 19, 2004 6.301 6.342 6.258 6.278 5,891,208 +0.00(+0.03%)
Mar 18, 2004 6.368 6.375 6.200 6.275 4,999,778 -0.08(-1.33%)
Mar 17, 2004 6.431 6.453 6.301 6.360 4,704,639 +0.11(+1.80%)
Mar 16, 2004 6.228 6.461 6.128 6.247 11,849,955 +0.12(+1.94%)
Mar 15, 2004 6.191 6.265 6.090 6.128 5,808,865 -0.14(-2.17%)
Mar 12, 2004 6.087 6.275 6.066 6.265 4,925,299 +0.18(+2.91%)
Mar 11, 2004 6.146 6.284 6.064 6.087 9,103,038 -0.07(-1.19%)
Mar 10, 2004 6.321 6.342 6.161 6.161 7,340,070 -0.12(-1.86%)
Mar 09, 2004 6.334 6.463 6.247 6.278 5,936,542 -0.07(-1.16%)
Mar 08, 2004 6.364 6.507 6.334 6.351 5,691,827 -0.10(-1.51%)
Mar 05, 2004 6.312 6.500 6.288 6.448 8,286,549 +0.02(+0.30%)
Mar 04, 2004 6.320 6.617 6.247 6.429 38,002,568 -0.43(-6.24%)
Mar 03, 2004 6.887 6.978 6.788 6.857 4,917,898 -0.10(-1.49%)
Mar 02, 2004 7.056 7.103 6.928 6.961 5,004,866 -0.14(-1.98%)
Mar 01, 2004 6.991 7.103 6.922 7.101 7,586,636 +0.17(+2.50%)
Feb 27, 2004 6.922 7.026 6.822 6.928 7,734,667 -0.03(-0.37%)
Feb 26, 2004 6.933 6.980 6.889 6.954 4,919,748 +0.02(+0.31%)
Feb 25, 2004 6.779 6.987 6.760 6.933 5,814,879 +0.12(+1.71%)
Feb 24, 2004 6.701 6.898 6.665 6.816 6,764,133 +0.16(+2.37%)
Feb 23, 2004 6.600 6.749 6.600 6.658 6,654,034 +0.03(+0.42%)
Feb 20, 2004 6.567 6.701 6.435 6.630 6,309,860 +0.06(+0.89%)
Feb 19, 2004 6.788 6.853 6.572 6.572 3,846,054 -0.17(-2.56%)
Feb 18, 2004 6.641 6.781 6.641 6.744 5,173,253 +0.03(+0.45%)
Feb 17, 2004 6.559 6.738 6.532 6.714 3,150,304 +0.21(+3.19%)
Feb 13, 2004 6.643 6.701 6.440 6.507 5,938,393 -0.16(-2.34%)
Feb 12, 2004 6.617 6.701 6.593 6.662 4,401,174 -0.01(-0.10%)
Feb 11, 2004 6.608 6.682 6.474 6.669 5,817,192 +0.06(+0.92%)
Feb 10, 2004 6.565 6.634 6.485 6.608 3,932,560 +0.03(+0.46%)
Feb 09, 2004 6.548 6.621 6.431 6.578 5,913,875 +0.05(+0.73%)
Feb 06, 2004 6.338 6.572 6.280 6.530 8,153,320 +0.25(+3.99%)
Feb 05, 2004 6.191 6.375 6.191 6.280 6,490,737 +0.20(+3.34%)
Feb 04, 2004 6.053 6.152 6.007 6.077 5,492,909 -0.03(-0.53%)
Feb 03, 2004 6.094 6.208 6.053 6.109 3,423,700 -0.01(-0.21%)
Feb 02, 2004 6.215 6.319 6.096 6.122 6,704,458 +0.10(+1.69%)
Jan 30, 2004 6.014 6.066 5.912 6.020 3,040,668 +0.03(+0.54%)
Jan 29, 2004 5.845 6.016 5.821 5.988 4,672,720 +0.19(+3.32%)
Jan 28, 2004 6.010 6.016 5.772 5.796 5,487,821 -0.13(-2.22%)
Jan 27, 2004 5.990 6.077 5.912 5.927 4,338,260 -0.13(-2.07%)
Jan 26, 2004 6.055 6.118 5.923 6.053 5,479,031 -0.00(-0.07%)
Jan 23, 2004 6.079 6.213 5.954 6.057 3,505,118 -0.08(-1.27%)
Jan 22, 2004 6.131 6.226 6.096 6.135 3,560,630 -0.02(-0.28%)
Jan 21, 2004 6.014 6.195 5.990 6.152 4,392,847 +0.07(+1.21%)
Jan 20, 2004 6.159 6.193 5.990 6.079 5,269,936 -0.09(-1.51%)
Jan 16, 2004 6.152 6.253 6.113 6.172 5,174,641 -0.05(-0.83%)
Jan 15, 2004 6.105 6.250 6.102 6.224 5,231,545 +0.07(+1.12%)
Jan 14, 2004 6.139 6.204 6.074 6.154 5,980,397 +0.09(+1.50%)
Jan 13, 2004 5.979 6.109 5.966 6.064 7,712,925 +0.03(+0.43%)
Jan 12, 2004 6.098 6.098 5.964 6.038 4,363,500 -0.04(-0.64%)
Jan 09, 2004 5.951 6.182 5.951 6.077 4,645,764 +0.01(+0.21%)
Jan 08, 2004 6.260 6.260 6.018 6.064 6,324,543 +0.08(+1.26%)
Jan 07, 2004 5.904 6.001 5.852 5.988 4,780,792 +0.07(+1.17%)
Jan 06, 2004 5.778 5.938 5.767 5.919 3,317,765 +0.07(+1.18%)
Jan 05, 2004 5.681 5.886 5.642 5.850 5,330,537 +0.20(+3.56%)
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.