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

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
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, 2007 6.425 6.578 6.254 6.254 8,968,273 -0.18(-2.82%)
Jul 30, 2007 6.377 6.461 6.316 6.435 9,329,281 +0.11(+1.78%)
Jul 27, 2007 6.334 6.409 6.249 6.323 14,600,522 +0.00(+0.07%)
Jul 26, 2007 6.401 6.403 6.258 6.319 17,075,740 -0.13(-2.08%)
Jul 25, 2007 6.559 6.576 6.405 6.453 9,426,131 -0.11(-1.62%)
Jul 24, 2007 6.652 6.749 6.526 6.559 14,398,658 -0.16(-2.32%)
Jul 23, 2007 6.751 6.803 6.693 6.714 7,151,570 +0.02(+0.23%)
Jul 20, 2007 6.732 6.766 6.645 6.699 9,810,071 -0.02(-0.35%)
Jul 19, 2007 6.667 6.738 6.617 6.723 7,341,513 +0.07(+1.11%)
Jul 18, 2007 6.665 6.734 6.613 6.649 8,531,144 -0.03(-0.52%)
Jul 17, 2007 6.801 6.811 6.675 6.684 7,685,484 -0.12(-1.72%)
Jul 16, 2007 6.889 6.889 6.757 6.801 4,016,235 -0.09(-1.26%)
Jul 13, 2007 6.881 6.891 6.775 6.887 5,635,686 +0.01(+0.09%)
Jul 12, 2007 6.803 6.891 6.742 6.881 13,570,178 +0.38(+5.78%)
Jul 11, 2007 6.535 6.550 6.440 6.505 7,247,698 -0.03(-0.46%)
Jul 10, 2007 6.671 6.719 6.524 6.535 6,102,181 -0.15(-2.26%)
Jul 09, 2007 6.703 6.738 6.587 6.686 9,082,073 -0.04(-0.64%)
Jul 06, 2007 6.695 6.762 6.641 6.729 5,784,333 +0.04(+0.61%)
Jul 05, 2007 6.658 6.695 6.623 6.688 3,236,098 +0.03(+0.39%)
Jul 03, 2007 6.658 6.740 6.656 6.662 2,056,695 +0.01(+0.20%)
Jul 02, 2007 6.669 6.721 6.634 6.649 5,042,291 -0.01(-0.13%)
Jun 29, 2007 6.697 6.710 6.628 6.658 4,970,560 -0.02(-0.26%)
Jun 28, 2007 6.695 6.738 6.667 6.675 6,277,747 -0.02(-0.29%)
Jun 27, 2007 6.634 6.703 6.602 6.695 7,956,572 +0.04(+0.65%)
Jun 26, 2007 6.760 6.770 6.647 6.652 7,494,444 -0.04(-0.65%)
Jun 25, 2007 6.768 6.816 6.686 6.695 7,724,060 -0.07(-1.09%)
Jun 22, 2007 6.779 6.807 6.723 6.768 10,300,251 -0.01(-0.19%)
Jun 21, 2007 6.775 6.840 6.677 6.781 7,202,655 -0.00(-0.06%)
Jun 20, 2007 6.786 6.876 6.766 6.786 8,527,564 +0.03(+0.38%)
Jun 19, 2007 6.786 6.786 6.688 6.760 5,481,344 -0.03(-0.51%)
Jun 18, 2007 6.744 6.842 6.744 6.794 6,990,807 +0.05(+0.80%)
Jun 15, 2007 6.794 6.831 6.736 6.740 8,663,105 +0.02(+0.29%)
Jun 14, 2007 6.744 6.799 6.658 6.721 5,740,400 -0.04(-0.58%)
Jun 13, 2007 6.649 6.773 6.621 6.760 5,940,243 +0.13(+1.96%)
Jun 12, 2007 6.684 6.716 6.610 6.630 10,325,689 -0.10(-1.54%)
Jun 11, 2007 6.775 6.775 6.654 6.734 5,723,668 -0.04(-0.64%)
Jun 08, 2007 6.699 6.794 6.686 6.777 5,363,006 +0.05(+0.74%)
Jun 07, 2007 6.755 6.822 6.669 6.727 10,297,424 -0.06(-0.83%)
Jun 06, 2007 6.928 6.928 6.770 6.783 12,241,944 -0.15(-2.18%)
Jun 05, 2007 7.028 7.028 6.863 6.935 8,207,856 -0.11(-1.56%)
Jun 04, 2007 7.086 7.090 6.958 7.045 8,302,745 -0.06(-0.79%)
Jun 01, 2007 7.166 7.218 7.088 7.101 6,105,673 +0.00(+0.03%)
May 31, 2007 7.056 7.160 7.036 7.099 8,659,284 +0.04(+0.61%)
May 30, 2007 6.958 7.058 6.920 7.056 9,154,058 +0.09(+1.30%)
May 29, 2007 6.991 7.049 6.902 6.965 8,728,341 -0.01(-0.12%)
May 25, 2007 7.080 7.099 6.948 6.974 9,878,008 -0.11(-1.56%)
May 24, 2007 7.330 7.330 7.034 7.084 14,765,934 -0.25(-3.45%)
May 23, 2007 7.304 7.430 7.263 7.337 12,932,161 -0.03(-0.47%)
May 22, 2007 7.469 7.495 7.343 7.371 7,514,526 -0.08(-1.04%)
May 21, 2007 7.464 7.499 7.393 7.449 5,758,261 -0.01(-0.17%)
May 18, 2007 7.389 7.497 7.263 7.462 7,651,279 +0.14(+1.86%)
May 17, 2007 7.283 7.358 7.231 7.326 5,023,458 +0.07(+0.92%)
May 16, 2007 7.185 7.263 7.108 7.259 7,979,813 +0.12(+1.70%)
May 15, 2007 7.201 7.265 7.121 7.138 6,076,761 -0.03(-0.45%)
May 14, 2007 7.240 7.317 7.138 7.170 6,896,418 -0.11(-1.57%)
May 11, 2007 7.209 7.358 7.157 7.285 6,374,277 +0.06(+0.90%)
May 10, 2007 7.103 7.417 7.101 7.220 8,487,438 -0.10(-1.36%)
May 09, 2007 7.142 7.350 7.142 7.319 5,666,555 +0.13(+1.83%)
May 08, 2007 7.194 7.231 7.101 7.188 4,741,129 -0.06(-0.78%)
May 07, 2007 7.211 7.257 7.142 7.244 3,445,452 +0.06(+0.81%)
May 04, 2007 7.244 7.244 7.127 7.185 3,701,866 -0.06(-0.78%)
May 03, 2007 7.294 7.294 7.142 7.242 7,827,655 -0.02(-0.21%)
May 02, 2007 7.214 7.332 7.147 7.257 3,957,045 +0.09(+1.32%)
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.