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 (%)
Nov 28, 2008 6.096 6.169 5.826 5.911 4,829,323 -0.21(-3.39%)
Nov 26, 2008 5.643 6.319 5.643 6.118 13,880,992 +0.39(+6.73%)
Nov 25, 2008 5.661 5.761 5.438 5.732 17,880,716 +0.14(+2.51%)
Nov 24, 2008 5.329 5.656 5.244 5.592 18,511,742 +0.32(+6.00%)
Nov 21, 2008 5.074 5.275 4.840 5.275 20,679,484 +0.35(+7.01%)
Nov 20, 2008 5.186 5.395 4.907 4.929 14,114,419 -0.31(-5.96%)
Nov 19, 2008 5.750 5.750 5.199 5.242 21,188,894 -0.44(-7.77%)
Nov 18, 2008 5.632 5.788 5.393 5.683 13,747,791 +0.02(+0.35%)
Nov 17, 2008 5.826 5.920 5.663 5.663 12,044,985 -0.19(-3.20%)
Nov 14, 2008 6.245 6.301 5.842 5.850 11,338,659 -0.48(-7.61%)
Nov 13, 2008 5.926 6.332 5.605 6.332 17,393,398 +0.46(+7.74%)
Nov 12, 2008 6.053 6.078 5.871 5.877 11,863,506 -0.30(-4.91%)
Nov 11, 2008 6.323 6.428 6.088 6.181 8,799,196 -0.20(-3.08%)
Nov 10, 2008 6.656 6.720 6.314 6.377 7,521,100 -0.15(-2.32%)
Nov 07, 2008 6.611 6.714 6.406 6.529 7,037,769 -0.04(-0.61%)
Nov 06, 2008 6.676 7.017 6.508 6.569 10,908,143 -0.12(-1.80%)
Nov 05, 2008 6.959 7.021 6.629 6.689 12,644,135 -0.37(-5.18%)
Nov 04, 2008 6.870 7.131 6.714 7.055 14,141,526 +0.17(+2.43%)
Nov 03, 2008 7.120 7.432 6.865 6.888 11,093,297 -0.40(-5.54%)
Oct 31, 2008 7.131 7.361 6.992 7.291 11,849,886 +0.24(+3.38%)
Oct 30, 2008 7.249 7.450 6.932 7.053 12,483,836 -0.13(-1.83%)
Oct 29, 2008 7.030 7.526 6.892 7.184 11,467,005 +0.12(+1.71%)
Oct 28, 2008 6.366 7.084 6.161 7.064 15,567,541 +0.83(+13.23%)
Oct 27, 2008 6.379 6.671 6.201 6.239 10,037,031 -0.18(-2.81%)
Oct 24, 2008 6.136 6.531 6.082 6.419 9,988,534 -0.06(-1.00%)
Oct 23, 2008 6.591 6.624 6.245 6.484 18,194,216 -0.08(-1.19%)
Oct 22, 2008 6.569 6.660 6.381 6.562 13,345,730 -0.14(-2.03%)
Oct 21, 2008 6.564 6.814 6.537 6.698 13,038,381 +0.06(+0.94%)
Oct 20, 2008 6.549 6.678 6.462 6.636 13,422,284 +0.17(+2.62%)
Oct 17, 2008 6.355 6.555 6.283 6.466 19,442,206 -0.07(-1.02%)
Oct 16, 2008 6.094 6.549 5.888 6.533 17,302,650 +0.49(+8.08%)
Oct 15, 2008 6.575 6.616 6.022 6.045 18,818,804 -0.64(-9.55%)
Oct 14, 2008 6.865 6.928 6.495 6.682 21,559,420 +0.05(+0.74%)
Oct 13, 2008 6.517 6.633 6.406 6.633 12,341,099 +0.33(+5.24%)
Oct 10, 2008 5.978 6.562 5.607 6.303 22,357,980 +0.06(+0.96%)
Oct 09, 2008 6.671 7.006 6.190 6.243 23,042,988 -0.59(-8.59%)
Oct 08, 2008 6.598 7.113 6.475 6.830 16,889,664 +0.05(+0.79%)
Oct 07, 2008 7.311 7.430 6.761 6.776 13,773,584 -0.44(-6.09%)
Oct 06, 2008 7.224 7.265 6.758 7.216 20,504,390 -0.31(-4.06%)
Oct 03, 2008 7.782 7.853 7.463 7.521 11,977,012 -0.14(-1.89%)
Oct 02, 2008 8.134 8.204 7.624 7.666 14,832,249 -0.47(-5.81%)
Oct 01, 2008 8.264 8.287 8.043 8.139 10,285,782 -0.07(-0.87%)
Sep 30, 2008 8.288 8.358 8.027 8.210 16,646,956 +0.14(+1.69%)
Sep 29, 2008 8.105 8.175 7.981 8.074 18,862,392 -0.16(-1.90%)
Sep 26, 2008 7.963 8.239 7.940 8.230 9,322,008 +0.18(+2.19%)
Sep 25, 2008 7.900 8.155 7.840 8.054 8,936,002 +0.19(+2.35%)
Sep 24, 2008 8.068 8.074 7.856 7.869 10,624,708 -0.16(-2.03%)
Sep 23, 2008 7.992 8.152 7.949 8.032 11,481,513 +0.05(+0.59%)
Sep 22, 2008 8.215 8.349 7.932 7.985 13,162,203 -0.37(-4.38%)
Sep 19, 2008 8.681 8.844 8.248 8.351 17,365,916 +0.00(+0.05%)
Sep 18, 2008 8.364 8.416 7.983 8.346 22,963,848 +0.00(+0.00%)
Sep 17, 2008 8.743 8.743 8.331 8.346 24,442,618 -0.45(-5.07%)
Sep 16, 2008 8.422 8.871 8.230 8.792 17,346,430 +0.29(+3.38%)
Sep 15, 2008 8.460 8.842 8.449 8.505 14,737,712 -0.20(-2.33%)
Sep 12, 2008 8.922 8.922 8.578 8.708 16,685,930 -0.29(-3.17%)
Sep 11, 2008 8.850 9.038 8.788 8.993 16,881,768 -0.14(-1.59%)
Sep 10, 2008 9.002 9.221 8.766 9.138 16,174,192 +0.22(+2.50%)
Sep 09, 2008 9.189 9.261 8.902 8.915 17,891,978 -0.30(-3.24%)
Sep 08, 2008 9.062 9.270 9.042 9.214 19,486,496 +0.25(+2.74%)
Sep 05, 2008 8.761 8.989 8.688 8.969 13,851,648 +0.13(+1.46%)
Sep 04, 2008 9.000 9.076 8.786 8.839 14,063,658 -0.12(-1.30%)
Sep 03, 2008 9.013 9.058 8.824 8.955 14,042,067 -0.02(-0.21%)
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.