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

Ross Stores (NQ: ROST )

144.38 -0.38 (-0.26%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 11, 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 (%)
May 31, 2002 4.386 4.593 4.385 4.557 5,041,412 +0.11(+2.38%)
May 28, 2002 4.488 4.532 4.410 4.451 3,166,957 -0.04(-0.89%)
May 27, 2002 4.488 4.537 4.460 4.491 3,428,789 +0.00(+0.00%)
May 24, 2002 4.488 4.537 4.460 4.491 3,401,033 -0.03(-0.57%)
May 23, 2002 4.477 4.580 4.431 4.517 3,592,549 +0.03(+0.63%)
May 22, 2002 4.399 4.495 4.259 4.489 8,262,031 +0.11(+2.59%)
May 21, 2002 4.519 4.535 4.340 4.375 3,744,282 -0.14(-3.16%)
May 20, 2002 4.653 4.665 4.491 4.518 4,623,222 -0.12(-2.61%)
May 17, 2002 4.637 4.664 4.594 4.639 5,150,585 +0.02(+0.40%)
May 16, 2002 4.537 4.658 4.519 4.621 7,419,174 +0.08(+1.83%)
May 15, 2002 4.431 4.576 4.401 4.537 5,994,367 +0.07(+1.55%)
May 14, 2002 4.398 4.470 4.388 4.468 5,454,976 +0.09(+2.07%)
May 13, 2002 4.296 4.383 4.223 4.377 4,948,892 +0.07(+1.68%)
May 10, 2002 4.319 4.370 4.232 4.305 7,051,870 +0.00(+0.05%)
May 09, 2002 4.426 4.444 4.299 4.303 7,705,061 -0.14(-3.14%)
May 08, 2002 4.383 4.474 4.380 4.442 7,201,753 +0.05(+1.11%)
May 07, 2002 4.341 4.421 4.301 4.394 3,272,430 +0.05(+1.22%)
May 06, 2002 4.447 4.463 4.334 4.341 4,890,604 -0.07(-1.62%)
May 03, 2002 4.399 4.458 4.386 4.412 3,733,180 +0.03(+0.59%)
May 02, 2002 4.364 4.447 4.346 4.386 6,373,699 +0.03(+0.72%)
May 01, 2002 4.372 4.423 4.295 4.355 5,144,109 -0.03(-0.79%)
Apr 30, 2002 4.322 4.397 4.299 4.389 5,083,971 +0.09(+2.01%)
Apr 29, 2002 4.353 4.353 4.291 4.303 2,734,889 -0.03(-0.62%)
Apr 26, 2002 4.318 4.389 4.272 4.330 5,526,216 +0.02(+0.48%)
Apr 25, 2002 4.268 4.323 4.155 4.309 4,432,631 +0.10(+2.47%)
Apr 24, 2002 4.329 4.399 4.170 4.206 5,589,130 -0.12(-2.87%)
Apr 23, 2002 4.322 4.364 4.305 4.330 7,547,777 +0.01(+0.25%)
Apr 22, 2002 4.281 4.323 4.224 4.319 4,555,682 +0.04(+0.88%)
Apr 19, 2002 4.293 4.302 4.232 4.281 3,226,170 +0.01(+0.18%)
Apr 18, 2002 4.211 4.300 4.211 4.274 8,977,211 +0.05(+1.18%)
Apr 17, 2002 4.224 4.256 4.210 4.224 4,851,746 +0.02(+0.36%)
Apr 16, 2002 4.141 4.221 4.137 4.209 3,376,978 +0.07(+1.67%)
Apr 15, 2002 4.150 4.253 4.085 4.140 3,574,970 -0.02(-0.49%)
Apr 12, 2002 4.123 4.189 4.118 4.160 3,264,103 +0.06(+1.45%)
Apr 11, 2002 4.215 4.269 4.077 4.101 11,053,358 -0.05(-1.22%)
Apr 10, 2002 4.025 4.208 3.997 4.152 13,267,361 +0.17(+4.23%)
Apr 09, 2002 4.048 4.104 3.983 3.983 5,822,280 -0.05(-1.15%)
Apr 08, 2002 3.966 4.048 3.896 4.029 3,787,766 +0.08(+2.05%)
Apr 05, 2002 3.903 3.975 3.885 3.948 4,972,947 +0.06(+1.47%)
Apr 04, 2002 3.860 3.973 3.859 3.891 6,918,642 +0.03(+0.84%)
Apr 03, 2002 3.794 3.902 3.716 3.859 6,647,558 +0.07(+1.91%)
Apr 02, 2002 3.900 3.901 3.771 3.786 7,682,856 -0.11(-2.83%)
Apr 01, 2002 3.988 4.025 3.840 3.896 11,132,925 -0.19(-4.71%)
Mar 29, 2002 4.043 4.168 4.043 4.089 3,299,261 +0.00(+0.00%)
Mar 28, 2002 4.043 4.168 4.043 4.089 3,299,261 +0.07(+1.67%)
Mar 27, 2002 4.009 4.070 4.009 4.022 4,264,244 +0.01(+0.16%)
Mar 26, 2002 4.012 4.085 3.972 4.015 5,938,855 +0.01(+0.32%)
Mar 25, 2002 4.103 4.161 3.999 4.002 4,450,209 -0.11(-2.58%)
Mar 22, 2002 4.091 4.128 4.026 4.108 6,125,746 +0.02(+0.61%)
Mar 21, 2002 4.107 4.113 4.033 4.083 2,878,295 -0.03(-0.84%)
Mar 20, 2002 4.117 4.127 4.053 4.118 2,843,138 +0.01(+0.13%)
Mar 19, 2002 4.134 4.161 4.066 4.113 6,221,041 -0.02(-0.52%)
Mar 18, 2002 4.183 4.206 4.075 4.134 5,279,188 -0.04(-0.91%)
Mar 15, 2002 4.026 4.205 4.013 4.172 8,905,970 +0.14(+3.46%)
Mar 14, 2002 4.019 4.064 3.963 4.033 4,386,371 +0.01(+0.24%)
Mar 13, 2002 4.051 4.059 3.927 4.023 4,131,015 -0.03(-0.75%)
Mar 12, 2002 4.036 4.100 3.994 4.053 4,126,389 -0.01(-0.13%)
Mar 11, 2002 4.054 4.099 3.923 4.059 12,266,295 -0.00(-0.05%)
Mar 08, 2002 3.923 4.129 3.923 4.061 11,479,875 +0.13(+3.41%)
Mar 07, 2002 3.871 3.994 3.847 3.927 14,775,436 +0.15(+3.92%)
Mar 06, 2002 3.661 3.822 3.640 3.779 19,899,190 +0.15(+4.05%)
Mar 05, 2002 3.772 3.789 3.581 3.632 21,225,926 -0.18(-4.68%)
Mar 04, 2002 4.022 4.042 3.707 3.810 16,341,799 -0.18(-4.57%)
Mar 01, 2002 3.917 4.005 3.874 3.993 4,576,962 +0.10(+2.44%)
Feb 28, 2002 3.953 4.006 3.896 3.898 5,738,087 -0.05(-1.34%)
Feb 27, 2002 3.903 3.986 3.855 3.950 6,627,204 +0.06(+1.42%)
Feb 26, 2002 3.925 3.929 3.831 3.895 6,811,318 -0.03(-0.72%)
Feb 25, 2002 3.947 4.000 3.912 3.923 7,110,158 -0.03(-0.71%)
Feb 22, 2002 3.962 3.967 3.844 3.952 9,707,193 -0.01(-0.25%)
Feb 21, 2002 3.892 4.010 3.891 3.961 15,210,280 +0.08(+2.12%)
Feb 20, 2002 3.919 3.952 3.827 3.879 7,829,963 -0.07(-1.81%)
Feb 19, 2002 3.962 3.999 3.860 3.950 11,093,142 -0.02(-0.44%)
Feb 18, 2002 3.901 3.968 3.819 3.968 8,702,426 +0.00(+0.00%)
Feb 15, 2002 3.901 3.968 3.819 3.968 8,696,875 +0.07(+1.69%)
Feb 14, 2002 3.995 4.010 3.844 3.902 8,563,646 -0.08(-2.09%)
Feb 13, 2002 3.986 4.009 3.934 3.985 9,740,500 +0.02(+0.60%)
Feb 12, 2002 3.996 4.019 3.956 3.961 8,598,804 -0.03(-0.81%)
Feb 11, 2002 3.891 4.010 3.889 3.994 12,257,043 +0.10(+2.64%)
Feb 08, 2002 3.837 3.895 3.833 3.891 6,264,526 +0.06(+1.44%)
Feb 07, 2002 3.787 3.943 3.786 3.836 17,318,810 +0.10(+2.60%)
Feb 06, 2002 3.803 3.825 3.715 3.739 8,247,228 -0.08(-2.01%)
Feb 05, 2002 3.815 3.855 3.708 3.815 4,836,017 +0.01(+0.20%)
Feb 04, 2002 3.842 3.861 3.775 3.808 4,004,263 -0.03(-0.90%)
Feb 01, 2002 3.926 3.929 3.799 3.842 6,318,187 -0.08(-2.15%)
Jan 31, 2002 3.878 3.950 3.875 3.927 10,120,757 +0.05(+1.28%)
Jan 30, 2002 3.788 3.882 3.768 3.877 8,555,320 +0.11(+2.90%)
Jan 29, 2002 3.854 3.854 3.740 3.768 5,455,901 -0.08(-2.08%)
Jan 28, 2002 3.783 3.858 3.734 3.848 8,089,944 +0.07(+1.80%)
Jan 25, 2002 3.771 3.861 3.740 3.780 13,331,199 -0.00(-0.09%)
Jan 24, 2002 3.701 3.802 3.696 3.783 17,501,998 +0.09(+2.34%)
Jan 23, 2002 3.540 3.714 3.531 3.696 16,849,734 +0.16(+4.62%)
Jan 22, 2002 3.464 3.611 3.459 3.533 9,110,439 +0.06(+1.84%)
Jan 21, 2002 3.518 3.534 3.454 3.470 7,710,612 +0.00(+0.00%)
Jan 18, 2002 3.518 3.534 3.454 3.470 7,671,754 -0.05(-1.35%)
Jan 17, 2002 3.578 3.638 3.481 3.517 10,677,727 -0.06(-1.72%)
Jan 16, 2002 3.564 3.608 3.529 3.579 9,176,129 +0.01(+0.30%)
Jan 15, 2002 3.521 3.579 3.446 3.568 7,306,300 +0.10(+2.83%)
Jan 14, 2002 3.529 3.540 3.447 3.470 10,402,943 -0.04(-1.17%)
Jan 11, 2002 3.650 3.675 3.507 3.511 4,057,925 -0.13(-3.59%)
Jan 10, 2002 3.826 3.826 3.617 3.641 14,421,084 +0.17(+5.02%)
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.