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

Ross Stores (NQ: ROST )

144.09 -0.66 (-0.46%)
Streaming Delayed Price Updated: 11:57 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 (%)
Jul 31, 2003 2.383 2.479 2.383 2.456 10,269,277 +0.10(+4.05%)
Jul 30, 2003 2.397 2.405 2.340 2.360 7,119,748 -0.04(-1.56%)
Jul 29, 2003 2.433 2.456 2.389 2.397 5,256,308 -0.03(-1.27%)
Jul 28, 2003 2.389 2.452 2.379 2.428 4,078,473 +0.04(+1.67%)
Jul 25, 2003 2.370 2.410 2.342 2.388 4,751,125 +0.02(+0.94%)
Jul 24, 2003 2.435 2.450 2.366 2.366 3,348,456 -0.05(-2.25%)
Jul 23, 2003 2.391 2.425 2.370 2.420 2,842,347 +0.03(+1.20%)
Jul 22, 2003 2.383 2.429 2.355 2.392 3,513,149 +0.02(+0.84%)
Jul 21, 2003 2.410 2.424 2.356 2.372 3,264,258 -0.05(-1.94%)
Jul 18, 2003 2.382 2.429 2.340 2.419 5,746,687 +0.04(+1.87%)
Jul 17, 2003 2.404 2.410 2.362 2.375 4,762,228 -0.04(-1.63%)
Jul 16, 2003 2.467 2.489 2.402 2.414 8,615,867 +0.01(+0.27%)
Jul 15, 2003 2.390 2.424 2.379 2.407 6,394,357 +0.03(+1.37%)
Jul 14, 2003 2.351 2.432 2.349 2.375 7,995,954 +0.05(+2.28%)
Jul 11, 2003 2.318 2.340 2.298 2.322 9,343,108 +0.00(+0.16%)
Jul 10, 2003 2.364 2.364 2.300 2.318 8,101,431 -0.07(-2.85%)
Jul 09, 2003 2.437 2.455 2.368 2.386 8,221,713 -0.06(-2.43%)
Jul 08, 2003 2.383 2.450 2.367 2.446 6,000,203 +0.07(+2.86%)
Jul 07, 2003 2.305 2.382 2.298 2.378 7,846,064 +0.08(+3.26%)
Jul 03, 2003 2.315 2.331 2.288 2.303 8,093,104 -0.01(-0.61%)
Jul 02, 2003 2.322 2.343 2.289 2.317 10,091,630 -0.01(-0.33%)
Jul 01, 2003 2.299 2.325 2.254 2.324 10,564,430 +0.00(+0.12%)
Jun 30, 2003 2.320 2.337 2.308 2.322 6,045,540 -0.00(-0.07%)
Jun 27, 2003 2.314 2.332 2.306 2.323 12,401,038 +0.01(+0.37%)
Jun 26, 2003 2.302 2.329 2.300 2.315 9,239,481 -0.00(-0.07%)
Jun 25, 2003 2.321 2.337 2.287 2.316 12,984,866 -0.00(-0.02%)
Jun 24, 2003 2.313 2.346 2.299 2.317 20,977,120 -0.01(-0.26%)
Jun 23, 2003 2.286 2.323 2.283 2.323 13,521,508 +0.03(+1.46%)
Jun 20, 2003 2.246 2.300 2.215 2.289 11,601,627 +0.05(+2.34%)
Jun 19, 2003 2.256 2.277 2.228 2.237 12,709,144 -0.02(-0.98%)
Jun 18, 2003 2.246 2.282 2.238 2.259 10,601,439 +0.01(+0.43%)
Jun 17, 2003 2.263 2.274 2.185 2.249 10,804,993 +0.01(+0.48%)
Jun 16, 2003 2.225 2.247 2.215 2.238 12,029,090 +0.01(+0.63%)
Jun 13, 2003 2.270 2.271 2.213 2.224 7,636,959 -0.03(-1.20%)
Jun 12, 2003 2.265 2.278 2.213 2.251 12,048,520 -0.02(-0.86%)
Jun 11, 2003 2.291 2.291 2.246 2.271 9,180,265 -0.02(-0.90%)
Jun 10, 2003 2.265 2.291 2.248 2.291 6,011,306 +0.04(+1.75%)
Jun 09, 2003 2.305 2.306 2.251 2.252 7,560,164 -0.06(-2.53%)
Jun 06, 2003 2.398 2.406 2.306 2.310 8,183,778 -0.07(-2.89%)
Jun 05, 2003 2.311 2.394 2.283 2.379 10,760,581 +0.07(+3.09%)
Jun 04, 2003 2.267 2.326 2.262 2.308 10,055,546 +0.04(+1.89%)
Jun 03, 2003 2.296 2.311 2.253 2.265 8,531,670 -0.03(-1.13%)
Jun 02, 2003 2.278 2.345 2.270 2.291 7,582,370 +0.01(+0.40%)
May 30, 2003 2.183 2.285 2.182 2.282 6,899,540 +0.10(+4.56%)
May 29, 2003 2.224 2.241 2.173 2.182 5,862,342 -0.03(-1.34%)
May 28, 2003 2.179 2.235 2.178 2.212 6,218,561 +0.03(+1.41%)
May 27, 2003 2.153 2.188 2.099 2.181 5,122,147 +0.02(+0.70%)
May 23, 2003 2.168 2.168 2.132 2.166 5,963,194 -0.01(-0.33%)
May 22, 2003 2.145 2.207 2.124 2.173 12,297,411 +0.03(+1.54%)
May 21, 2003 2.145 2.178 2.112 2.140 13,778,725 -0.00(-0.03%)
May 20, 2003 2.145 2.182 2.121 2.141 19,812,238 +0.01(+0.69%)
May 19, 2003 2.118 2.145 2.103 2.126 16,845,908 -0.01(-0.38%)
May 16, 2003 2.175 2.175 2.112 2.134 11,528,533 -0.04(-2.03%)
May 15, 2003 2.226 2.230 2.162 2.178 12,898,819 -0.03(-1.56%)
May 14, 2003 2.265 2.272 2.196 2.213 8,456,725 -0.05(-2.27%)
May 13, 2003 2.289 2.299 2.258 2.264 12,560,180 -0.05(-1.99%)
May 12, 2003 2.159 2.311 2.156 2.310 22,231,750 +0.14(+6.63%)
May 09, 2003 2.182 2.184 2.130 2.166 7,172,200 +0.01(+0.35%)
May 08, 2003 2.043 2.202 2.040 2.159 28,062,634 +0.11(+5.55%)
May 07, 2003 2.083 2.086 2.026 2.045 13,351,263 -0.04(-1.89%)
May 06, 2003 2.075 2.111 2.073 2.085 18,593,692 +0.01(+0.55%)
May 05, 2003 2.043 2.088 2.018 2.074 18,601,094 +0.02(+1.18%)
May 02, 2003 1.988 2.051 1.986 2.049 15,152,712 +0.05(+2.49%)
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.