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

Ross Stores (NQ: ROST )

146.03 +0.38 (+0.26%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 14, 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 (%)
Jan 31, 2003 2.081 2.138 2.072 2.108 17,907,162 +0.02(+1.01%)
Jan 30, 2003 2.113 2.159 2.076 2.087 19,066,890 -0.03(-1.23%)
Jan 29, 2003 2.095 2.136 2.054 2.113 22,027,270 +0.00(+0.10%)
Jan 28, 2003 2.105 2.132 2.044 2.111 24,475,464 +0.02(+0.96%)
Jan 27, 2003 2.226 2.226 2.076 2.091 46,716,468 -0.17(-7.53%)
Jan 24, 2003 2.346 2.346 2.259 2.261 24,004,516 -0.08(-3.42%)
Jan 23, 2003 2.351 2.357 2.302 2.341 19,793,732 +0.01(+0.51%)
Jan 22, 2003 2.369 2.369 2.320 2.329 21,238,038 -0.06(-2.40%)
Jan 21, 2003 2.420 2.451 2.372 2.386 14,673,436 -0.03(-1.19%)
Jan 17, 2003 2.466 2.475 2.410 2.415 8,229,115 -0.06(-2.42%)
Jan 16, 2003 2.484 2.499 2.447 2.475 9,749,290 -0.02(-0.67%)
Jan 15, 2003 2.530 2.560 2.487 2.492 13,733,388 -0.04(-1.54%)
Jan 14, 2003 2.527 2.562 2.516 2.531 11,022,425 -0.00(-0.11%)
Jan 13, 2003 2.553 2.581 2.517 2.533 11,838,490 +0.00(+0.04%)
Jan 10, 2003 2.464 2.551 2.450 2.532 14,118,290 +0.05(+1.85%)
Jan 09, 2003 2.459 2.510 2.453 2.486 18,655,684 +0.09(+3.70%)
Jan 08, 2003 2.363 2.429 2.345 2.398 22,711,026 +0.02(+0.91%)
Jan 07, 2003 2.313 2.389 2.293 2.376 13,115,326 +0.05(+2.28%)
Jan 06, 2003 2.317 2.350 2.311 2.323 9,521,680 +0.01(+0.32%)
Jan 03, 2003 2.338 2.345 2.297 2.316 8,737,074 -0.02(-0.88%)
Jan 02, 2003 2.312 2.358 2.309 2.336 12,728,574 +0.05(+1.98%)
Dec 31, 2002 2.276 2.311 2.253 2.291 9,776,122 -2.19(-48.89%)
Dec 26, 2002 4.431 4.571 4.418 4.482 5,333,103 +0.02(+0.53%)
Dec 24, 2002 4.480 4.480 4.414 4.458 3,923,957 -0.02(-0.48%)
Dec 23, 2002 4.837 4.858 4.393 4.480 24,687,346 -0.11(-2.36%)
Dec 20, 2002 4.837 4.858 4.577 4.588 52,600,088 -0.17(-3.65%)
Dec 19, 2002 4.808 4.864 4.705 4.762 11,363,840 -0.01(-0.25%)
Dec 18, 2002 4.804 4.817 4.719 4.774 6,011,306 -0.04(-0.79%)
Dec 17, 2002 4.864 4.939 4.812 4.812 9,889,002 -0.09(-1.83%)
Dec 16, 2002 4.830 4.939 4.788 4.901 13,012,624 +0.09(+1.86%)
Dec 13, 2002 4.827 4.888 4.789 4.812 10,987,266 -0.01(-0.16%)
Dec 12, 2002 4.807 4.864 4.766 4.819 9,552,213 +0.01(+0.27%)
Dec 11, 2002 4.714 4.810 4.689 4.806 8,617,717 +0.08(+1.76%)
Dec 10, 2002 4.723 4.844 4.677 4.723 10,564,430 -0.01(-0.11%)
Dec 09, 2002 4.794 4.807 4.739 4.728 5,938,212 -0.09(-1.88%)
Dec 06, 2002 4.820 4.846 4.762 4.819 8,474,305 -0.03(-0.62%)
Dec 05, 2002 4.886 4.945 4.788 4.850 12,863,659 -0.01(-0.12%)
Dec 04, 2002 4.897 4.897 4.736 4.855 19,679,002 -0.07(-1.50%)
Dec 03, 2002 4.959 4.972 4.839 4.930 9,424,530 -0.06(-1.21%)
Dec 02, 2002 5.040 5.106 4.888 4.990 14,330,170 -0.01(-0.18%)
Nov 29, 2002 5.039 5.047 4.986 4.999 3,156,930 -0.04(-0.79%)
Nov 27, 2002 4.872 5.045 4.853 5.039 9,975,975 +0.19(+3.83%)
Nov 26, 2002 4.934 4.935 4.840 4.853 11,462,841 -0.07(-1.36%)
Nov 25, 2002 4.907 4.961 4.875 4.920 10,472,830 -0.02(-0.39%)
Nov 22, 2002 4.873 4.994 4.810 4.939 10,347,923 +0.08(+1.67%)
Nov 21, 2002 4.803 4.900 4.788 4.858 7,735,960 +0.07(+1.44%)
Nov 20, 2002 4.642 4.802 4.637 4.789 7,221,525 +0.16(+3.36%)
Nov 19, 2002 4.731 4.731 4.502 4.633 9,117,349 -0.09(-1.83%)
Nov 18, 2002 4.859 4.939 4.681 4.720 8,879,561 -0.14(-2.85%)
Nov 15, 2002 4.750 4.864 4.700 4.858 12,809,070 +0.10(+2.21%)
Nov 14, 2002 4.689 4.817 4.689 4.753 6,455,423 +0.08(+1.66%)
Nov 13, 2002 4.604 4.689 4.496 4.676 7,911,756 +0.07(+1.57%)
Nov 12, 2002 4.517 4.661 4.508 4.603 7,290,918 +0.09(+1.96%)
Nov 11, 2002 4.652 4.652 4.469 4.514 4,802,938 -0.13(-2.82%)
Nov 08, 2002 4.615 4.685 4.566 4.645 6,510,013 +0.04(+0.96%)
Nov 07, 2002 4.756 4.756 4.574 4.601 12,163,250 -0.18(-3.86%)
Nov 06, 2002 4.764 4.845 4.708 4.786 8,708,391 +0.03(+0.66%)
Nov 05, 2002 4.666 4.792 4.628 4.754 6,709,865 +0.08(+1.64%)
Nov 04, 2002 4.800 4.821 4.678 4.678 7,148,431 -0.08(-1.77%)
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.