Skip to main content

Ross Stores (NQ: ROST )

145.93 +0.28 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.083 6.199 6.065 6.186 7,413,022 +0.16(+2.67%)
Jan 28, 2005 6.186 6.208 5.966 6.025 13,503,599 -0.20(-3.21%)
Jan 27, 2005 6.199 6.260 6.167 6.225 4,383,105 -0.01(-0.14%)
Jan 26, 2005 6.355 6.416 6.208 6.234 6,235,757 -0.09(-1.47%)
Jan 25, 2005 6.292 6.379 6.197 6.327 7,119,420 +0.13(+2.16%)
Jan 24, 2005 6.171 6.284 6.167 6.193 5,086,817 +0.01(+0.17%)
Jan 21, 2005 6.342 6.370 6.180 6.182 3,664,653 -0.15(-2.42%)
Jan 20, 2005 6.407 6.418 6.329 6.336 4,222,519 -0.04(-0.58%)
Jan 19, 2005 6.344 6.457 6.329 6.372 6,077,165 -0.09(-1.40%)
Jan 18, 2005 6.197 6.467 6.182 6.463 6,166,113 +0.23(+3.71%)
Jan 14, 2005 6.171 6.241 6.161 6.232 5,807,161 +0.07(+1.12%)
Jan 13, 2005 6.180 6.238 6.083 6.163 4,397,700 -0.02(-0.28%)
Jan 12, 2005 6.178 6.212 6.106 6.180 2,823,621 -0.03(-0.52%)
Jan 11, 2005 6.161 6.230 6.122 6.212 2,844,975 +0.02(+0.31%)
Jan 10, 2005 6.139 6.279 6.059 6.193 9,107,014 +0.01(+0.17%)
Jan 07, 2005 6.210 6.286 6.137 6.182 10,347,127 +0.03(+0.46%)
Jan 06, 2005 5.927 6.184 5.912 6.154 17,622,746 +0.19(+3.19%)
Jan 05, 2005 5.985 6.061 5.964 5.964 3,087,444 -0.05(-0.86%)
Jan 04, 2005 6.052 6.091 5.960 6.016 6,234,956 +0.02(+0.40%)
Jan 03, 2005 6.232 6.262 5.972 5.992 6,969,123 -0.25(-3.98%)
Dec 31, 2004 6.215 6.271 6.189 6.241 2,280,725 +0.03(+0.45%)
Dec 30, 2004 6.161 6.236 6.135 6.212 2,023,507 +0.07(+1.20%)
Dec 29, 2004 6.113 6.180 6.085 6.139 1,412,384 +0.00(+0.00%)
Dec 28, 2004 6.035 6.139 6.018 6.139 2,250,192 +0.11(+1.87%)
Dec 27, 2004 6.042 6.117 5.990 6.027 2,165,532 -0.02(-0.25%)
Dec 23, 2004 6.122 6.124 6.020 6.042 2,778,043 -0.07(-1.13%)
Dec 22, 2004 6.106 6.161 6.005 6.111 6,320,800 +0.19(+3.14%)
Dec 21, 2004 5.854 5.927 5.834 5.925 3,869,368 +0.05(+0.88%)
Dec 20, 2004 5.955 5.998 5.821 5.873 3,789,334 -0.06(-1.09%)
Dec 17, 2004 6.044 6.050 5.934 5.938 4,046,089 -0.07(-1.12%)
Dec 16, 2004 5.985 6.042 5.975 6.005 3,421,550 -0.03(-0.43%)
Dec 15, 2004 5.992 6.042 5.890 6.031 3,370,661 +0.05(+0.90%)
Dec 14, 2004 5.817 5.990 5.817 5.977 4,266,297 +0.12(+2.11%)
Dec 13, 2004 5.931 5.940 5.815 5.854 2,819,216 -0.01(-0.15%)
Dec 10, 2004 5.836 5.893 5.810 5.862 1,894,435 -0.03(-0.51%)
Dec 09, 2004 5.916 5.936 5.806 5.893 2,879,820 -0.00(-0.04%)
Dec 08, 2004 5.809 5.912 5.771 5.895 2,037,848 +0.11(+1.91%)
Dec 07, 2004 5.793 5.836 5.739 5.784 3,357,708 -0.02(-0.41%)
Dec 06, 2004 5.942 5.944 5.763 5.808 4,567,464 -0.04(-0.67%)
Dec 03, 2004 5.893 5.916 5.793 5.847 3,092,163 -0.08(-1.42%)
Dec 02, 2004 5.890 6.022 5.804 5.931 3,604,748 -0.04(-0.65%)
Dec 01, 2004 5.795 6.027 5.795 5.970 6,659,902 +0.16(+2.68%)
Nov 30, 2004 5.957 5.957 5.694 5.815 5,456,160 -0.14(-2.36%)
Nov 29, 2004 6.106 6.109 5.880 5.955 3,909,153 -0.09(-1.50%)
Nov 26, 2004 6.031 6.055 5.998 6.046 983,533 +0.03(+0.50%)
Nov 24, 2004 6.074 6.126 5.962 6.016 2,722,066 -0.02(-0.39%)
Nov 23, 2004 6.007 6.122 5.966 6.039 4,885,748 +0.07(+1.20%)
Nov 22, 2004 5.854 5.992 5.854 5.968 2,809,501 +0.08(+1.36%)
Nov 19, 2004 5.998 5.998 5.849 5.888 3,928,583 -0.14(-2.37%)
Nov 18, 2004 6.068 6.115 5.998 6.031 3,788,871 -0.03(-0.53%)
Nov 17, 2004 6.174 6.178 6.011 6.063 6,399,909 +0.14(+2.33%)
Nov 16, 2004 6.081 6.104 5.860 5.925 6,047,391 -0.19(-3.14%)
Nov 15, 2004 6.161 6.193 6.032 6.117 6,710,328 +0.07(+1.11%)
Nov 12, 2004 5.925 6.052 5.903 6.050 5,504,736 +0.07(+1.16%)
Nov 11, 2004 6.016 6.024 5.918 5.981 2,496,769 +0.00(+0.04%)
Nov 10, 2004 5.869 6.050 5.830 5.979 5,343,743 +0.14(+2.44%)
Nov 09, 2004 5.817 5.873 5.771 5.836 5,007,417 -0.04(-0.70%)
Nov 08, 2004 5.888 5.931 5.847 5.877 5,894,263 -0.01(-0.22%)
Nov 05, 2004 6.048 6.096 5.836 5.890 7,926,098 -0.15(-2.50%)
Nov 04, 2004 5.836 6.081 5.758 6.042 14,585,075 +0.29(+5.04%)
Nov 03, 2004 5.823 5.836 5.640 5.752 10,674,534 -0.03(-0.45%)
Nov 02, 2004 5.711 5.806 5.689 5.778 7,824,321 +0.09(+1.52%)
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.