Skip to main content

Ross Stores (NQ: ROST )

147.91 -0.78 (-0.52%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 45.18 45.42 44.39 44.56 3,616,065 -0.72(-1.58%)
Aug 28, 2015 45.21 45.88 44.95 45.28 4,371,704 -0.26(-0.56%)
Aug 27, 2015 45.27 45.47 44.67 45.54 3,734,215 +0.69(+1.53%)
Aug 26, 2015 44.68 44.85 43.25 44.85 4,538,137 +1.57(+3.62%)
Aug 25, 2015 45.17 45.18 43.24 43.28 5,370,972 -1.02(-2.30%)
Aug 24, 2015 42.80 45.75 42.78 44.30 7,614,799 -1.53(-3.34%)
Aug 21, 2015 46.98 47.94 45.79 45.83 13,995,906 -4.81(-9.50%)
Aug 20, 2015 50.64 51.28 50.37 50.64 4,113,123 -0.41(-0.81%)
Aug 19, 2015 51.46 51.74 50.61 51.05 2,798,184 -0.76(-1.47%)
Aug 18, 2015 50.90 51.95 50.87 51.82 4,375,535 +1.86(+3.72%)
Aug 17, 2015 49.43 50.00 48.84 49.95 2,311,302 +0.71(+1.45%)
Aug 14, 2015 49.45 49.74 49.00 49.24 2,955,585 +0.08(+0.17%)
Aug 13, 2015 48.89 49.62 48.79 49.16 2,841,260 +0.06(+0.13%)
Aug 12, 2015 49.01 49.19 48.33 49.09 1,810,374 -0.24(-0.48%)
Aug 11, 2015 48.99 49.57 48.89 49.33 1,849,843 +0.08(+0.17%)
Aug 10, 2015 49.18 49.55 49.09 49.25 1,971,444 +0.60(+1.24%)
Aug 07, 2015 49.00 49.09 48.04 48.64 2,575,988 -0.46(-0.93%)
Aug 06, 2015 49.19 50.55 48.72 49.10 2,729,878 -0.22(-0.45%)
Aug 05, 2015 48.93 49.62 48.93 49.32 1,496,282 +0.57(+1.17%)
Aug 04, 2015 48.56 48.94 48.41 48.75 1,609,812 +0.15(+0.30%)
Aug 03, 2015 48.81 48.99 48.36 48.61 1,348,128 -0.12(-0.24%)
Jul 31, 2015 48.59 48.78 48.18 48.73 1,303,664 +0.38(+0.78%)
Jul 30, 2015 48.17 48.47 47.86 48.35 1,100,998 -0.04(-0.08%)
Jul 29, 2015 47.72 48.44 47.63 48.39 2,086,835 +0.71(+1.50%)
Jul 28, 2015 47.78 47.90 47.35 47.67 2,134,422 -0.06(-0.13%)
Jul 27, 2015 48.09 48.30 47.61 47.74 1,935,127 -0.56(-1.16%)
Jul 24, 2015 48.55 48.62 48.17 48.30 1,642,400 -0.18(-0.38%)
Jul 23, 2015 48.85 48.97 48.39 48.48 1,274,166 -0.36(-0.73%)
Jul 22, 2015 48.57 49.04 48.53 48.84 2,338,202 +0.38(+0.79%)
Jul 21, 2015 48.52 48.78 48.06 48.45 1,858,281 +0.03(+0.06%)
Jul 20, 2015 48.18 48.52 48.01 48.42 1,617,072 +0.51(+1.07%)
Jul 17, 2015 48.36 48.40 47.72 47.91 1,917,800 -0.63(-1.30%)
Jul 16, 2015 48.31 48.58 47.96 48.54 1,993,755 +0.59(+1.22%)
Jul 15, 2015 47.99 48.35 47.74 47.96 2,204,135 -0.10(-0.21%)
Jul 14, 2015 48.11 48.11 47.52 48.06 2,778,267 +0.02(+0.04%)
Jul 13, 2015 46.98 48.07 46.87 48.04 3,423,808 +1.42(+3.05%)
Jul 10, 2015 46.57 46.75 46.29 46.62 2,283,336 +0.50(+1.07%)
Jul 09, 2015 46.46 46.75 46.08 46.12 2,723,375 +0.14(+0.30%)
Jul 08, 2015 46.21 46.42 45.81 45.99 2,661,330 -0.37(-0.79%)
Jul 07, 2015 45.85 46.41 45.42 46.35 3,303,128 +0.65(+1.41%)
Jul 06, 2015 44.78 45.95 44.78 45.71 2,665,103 +0.51(+1.13%)
Jul 02, 2015 46.13 45.20 45.20 45.20 2,198,246 -0.07(-0.16%)
Jul 01, 2015 44.88 45.37 44.75 45.27 2,100,845 +0.72(+1.60%)
Jun 30, 2015 44.99 45.16 44.25 44.56 2,528,585 +0.06(+0.13%)
Jun 29, 2015 45.75 45.82 44.45 44.50 2,178,128 -1.58(-3.43%)
Jun 26, 2015 45.86 46.35 45.69 46.08 2,100,298 +0.44(+0.96%)
Jun 25, 2015 46.07 46.09 45.64 45.64 1,612,619 -0.27(-0.58%)
Jun 24, 2015 45.70 46.47 45.70 45.90 1,871,159 -0.42(-0.91%)
Jun 23, 2015 46.02 46.38 45.94 46.32 1,842,980 +0.21(+0.46%)
Jun 22, 2015 46.50 46.54 46.06 46.11 1,701,406 -0.15(-0.32%)
Jun 19, 2015 45.94 46.51 45.68 46.26 4,308,411 +0.29(+0.63%)
Jun 18, 2015 45.49 46.07 45.46 45.97 2,026,578 +0.66(+1.47%)
Jun 17, 2015 44.96 45.46 44.84 45.31 2,313,133 +0.24(+0.53%)
Jun 16, 2015 44.49 45.08 44.42 45.07 1,733,401 +0.44(+0.99%)
Jun 15, 2015 44.20 44.67 43.88 44.63 2,075,033 +0.15(+0.33%)
Jun 12, 2015 44.44 44.99 44.24 44.48 2,065,714 -0.37(-0.82%)
Jun 11, 2015 44.97 45.22 44.73 44.85 3,379,030 +0.01(+0.03%)
Jun 10, 2015 44.76 44.99 44.53 44.84 2,130,382 +0.15(+0.34%)
Jun 09, 2015 44.67 44.87 44.43 44.68 3,022,895 -0.04(-0.08%)
Jun 08, 2015 44.70 45.16 44.59 44.72 2,904,238 -0.01(-0.02%)
Jun 05, 2015 44.59 45.05 44.46 44.73 2,631,561 -0.01(-0.03%)
Jun 04, 2015 44.55 45.06 44.55 44.74 2,927,625 -0.15(-0.33%)
Jun 03, 2015 44.56 44.94 44.24 44.89 2,032,231 +0.55(+1.24%)
Jun 02, 2015 44.14 44.69 43.99 44.34 2,239,523 +0.21(+0.48%)
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.