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

Ross Stores (NQ: ROST )

146.43 +0.78 (+0.53%)
Streaming Delayed Price Updated: 1:22 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 (%)
Nov 30, 2009 9.557 9.633 9.403 9.507 9,714,040 -0.07(-0.70%)
Nov 27, 2009 9.483 9.717 9.351 9.574 2,853,912 -0.14(-1.40%)
Nov 25, 2009 9.468 9.728 9.468 9.710 7,063,523 +0.14(+1.45%)
Nov 24, 2009 9.574 9.622 9.501 9.572 7,231,206 +0.07(+0.75%)
Nov 23, 2009 9.533 9.667 9.479 9.501 9,912,139 +0.03(+0.32%)
Nov 20, 2009 9.702 9.717 9.449 9.470 14,488,060 -0.22(-2.32%)
Nov 19, 2009 9.771 9.834 9.607 9.695 18,112,178 -0.26(-2.65%)
Nov 18, 2009 9.855 10.01 9.825 9.959 8,336,695 +0.10(+1.05%)
Nov 17, 2009 9.994 10.06 9.738 9.855 8,681,364 -0.14(-1.41%)
Nov 16, 2009 9.968 10.07 9.920 9.996 5,525,162 +0.05(+0.50%)
Nov 13, 2009 9.922 10.03 9.844 9.946 5,285,933 +0.05(+0.46%)
Nov 12, 2009 10.14 10.21 9.885 9.901 7,892,118 -0.20(-2.01%)
Nov 11, 2009 10.11 10.24 10.04 10.10 6,639,227 +0.10(+0.95%)
Nov 10, 2009 10.00 10.05 9.963 10.01 8,408,194 +0.00(+0.04%)
Nov 09, 2009 9.942 10.05 9.851 10.00 6,045,091 +0.14(+1.45%)
Nov 06, 2009 9.842 9.911 9.630 9.862 6,987,458 +0.02(+0.18%)
Nov 05, 2009 9.732 9.914 9.639 9.844 9,852,963 +0.14(+1.47%)
Nov 04, 2009 9.877 9.927 9.669 9.702 7,310,251 -0.08(-0.82%)
Nov 03, 2009 9.637 9.786 9.505 9.782 7,529,754 +0.10(+1.03%)
Nov 02, 2009 9.574 9.775 9.527 9.682 9,403,515 +0.17(+1.77%)
Oct 30, 2009 9.581 9.782 9.483 9.514 10,902,208 -0.13(-1.32%)
Oct 29, 2009 9.520 9.691 9.453 9.641 5,744,790 +0.18(+1.85%)
Oct 28, 2009 9.758 9.814 9.460 9.466 9,896,891 -0.27(-2.80%)
Oct 27, 2009 9.922 10.01 9.691 9.738 10,598,262 -0.19(-1.94%)
Oct 26, 2009 9.955 10.17 9.922 9.931 6,643,760 -0.04(-0.39%)
Oct 23, 2009 9.987 10.11 9.885 9.970 4,894,254 -0.10(-0.95%)
Oct 22, 2009 9.862 10.16 9.857 10.06 7,610,413 +0.25(+2.58%)
Oct 21, 2009 9.868 10.07 9.810 9.812 7,629,394 -0.11(-1.07%)
Oct 20, 2009 9.881 10.05 9.864 9.918 4,588,841 -0.13(-1.27%)
Oct 19, 2009 9.927 10.07 9.823 10.05 6,221,259 +0.16(+1.64%)
Oct 16, 2009 9.786 9.991 9.645 9.883 9,357,819 +0.06(+0.62%)
Oct 15, 2009 9.950 10.03 9.767 9.823 10,420,924 -0.20(-2.03%)
Oct 14, 2009 9.987 10.09 9.935 10.03 9,140,101 +0.06(+0.65%)
Oct 13, 2009 9.836 10.05 9.782 9.961 8,384,389 +0.11(+1.07%)
Oct 12, 2009 9.868 9.935 9.764 9.855 11,391,297 +0.08(+0.86%)
Oct 09, 2009 10.10 10.15 9.704 9.771 25,774,272 -0.39(-3.81%)
Oct 08, 2009 10.69 10.92 10.10 10.16 26,255,496 -0.28(-2.71%)
Oct 07, 2009 10.42 10.51 10.29 10.44 7,984,494 -0.03(-0.33%)
Oct 06, 2009 10.12 10.48 10.10 10.48 10,726,532 +0.41(+4.04%)
Oct 05, 2009 10.11 10.11 9.942 10.07 7,179,862 +0.12(+1.24%)
Oct 02, 2009 10.09 10.13 9.922 9.946 8,556,268 -0.13(-1.24%)
Oct 01, 2009 10.33 10.34 10.06 10.07 9,997,937 -0.26(-2.47%)
Sep 30, 2009 10.44 10.44 10.20 10.33 5,681,858 -0.07(-0.67%)
Sep 29, 2009 10.39 10.50 10.33 10.40 6,553,530 -0.02(-0.17%)
Sep 28, 2009 10.14 10.43 10.14 10.41 5,157,580 +0.25(+2.42%)
Sep 25, 2009 10.22 10.28 10.11 10.17 7,066,396 -0.04(-0.40%)
Sep 24, 2009 10.21 10.27 10.15 10.21 3,444,813 +0.01(+0.13%)
Sep 23, 2009 10.43 10.43 10.19 10.19 5,119,892 -0.18(-1.75%)
Sep 22, 2009 10.37 10.48 10.31 10.38 6,036,339 +0.02(+0.19%)
Sep 21, 2009 10.16 10.37 10.14 10.36 7,195,822 +0.11(+1.10%)
Sep 18, 2009 10.32 10.32 10.19 10.24 8,216,992 +0.00(+0.02%)
Sep 17, 2009 10.35 10.43 10.22 10.24 8,927,870 -0.13(-1.27%)
Sep 16, 2009 10.24 10.38 10.18 10.37 6,621,541 +0.12(+1.16%)
Sep 15, 2009 10.27 10.36 10.09 10.26 6,963,403 -0.02(-0.17%)
Sep 14, 2009 10.01 10.28 9.996 10.27 5,449,328 +0.21(+2.08%)
Sep 11, 2009 10.16 10.25 10.02 10.06 5,663,530 -0.13(-1.27%)
Sep 10, 2009 10.27 10.30 10.09 10.19 6,842,354 -0.08(-0.76%)
Sep 09, 2009 10.05 10.30 10.02 10.27 9,421,690 +0.22(+2.24%)
Sep 08, 2009 10.20 10.23 9.963 10.05 7,343,720 -0.11(-1.11%)
Sep 04, 2009 10.10 10.25 9.931 10.16 5,851,216 +0.11(+1.05%)
Sep 03, 2009 9.814 10.06 9.814 10.05 9,204,592 +0.28(+2.85%)
Sep 02, 2009 9.736 9.812 9.656 9.773 8,034,839 -0.00(-0.02%)
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.