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

Ross Stores (NQ: ROST )

149.96 -0.42 (-0.28%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 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 (%)
Dec 31, 2008 6.392 6.487 6.326 6.427 8,299,599 +0.05(+0.71%)
Dec 30, 2008 6.221 6.390 6.146 6.381 4,729,610 +0.22(+3.62%)
Dec 29, 2008 6.269 6.301 6.090 6.159 4,916,505 -0.16(-2.46%)
Dec 26, 2008 6.288 6.334 6.100 6.314 2,630,106 +0.05(+0.86%)
Dec 24, 2008 6.185 6.306 6.167 6.260 2,248,221 +0.09(+1.51%)
Dec 23, 2008 6.206 6.386 6.098 6.167 5,042,388 -0.10(-1.59%)
Dec 22, 2008 6.338 6.338 6.113 6.267 13,190,310 -0.05(-0.75%)
Dec 19, 2008 6.500 6.509 6.169 6.314 29,888,968 -0.12(-1.88%)
Dec 18, 2008 6.400 6.559 6.299 6.435 9,922,996 +0.03(+0.40%)
Dec 17, 2008 6.306 6.580 6.236 6.409 12,339,996 +0.02(+0.24%)
Dec 16, 2008 6.163 6.394 5.971 6.394 8,426,014 +0.44(+7.33%)
Dec 15, 2008 6.057 6.208 5.863 5.958 7,449,327 -0.09(-1.43%)
Dec 12, 2008 5.746 6.079 5.746 6.044 9,925,054 +0.15(+2.57%)
Dec 11, 2008 6.172 6.258 5.808 5.893 7,875,552 -0.28(-4.59%)
Dec 10, 2008 5.923 6.280 5.882 6.176 10,393,113 +0.27(+4.54%)
Dec 09, 2008 6.109 6.371 5.888 5.908 9,613,373 -0.31(-4.97%)
Dec 08, 2008 6.336 6.485 6.124 6.217 10,581,312 -0.12(-1.94%)
Dec 05, 2008 6.079 6.366 5.802 6.340 11,787,259 +0.32(+5.31%)
Dec 04, 2008 5.514 6.178 5.514 6.020 14,004,375 +0.40(+7.12%)
Dec 03, 2008 5.367 5.638 5.125 5.620 10,110,363 +0.34(+6.34%)
Dec 02, 2008 5.300 5.423 5.071 5.285 11,224,849 +0.07(+1.37%)
Dec 01, 2008 5.573 5.696 5.197 5.214 10,831,412 -0.51(-8.98%)
Nov 28, 2008 5.908 5.979 5.646 5.728 4,982,944 -0.20(-3.39%)
Nov 26, 2008 5.469 6.124 5.469 5.930 14,322,546 +0.37(+6.73%)
Nov 25, 2008 5.486 5.584 5.270 5.556 18,449,500 +0.14(+2.51%)
Nov 24, 2008 5.164 5.482 5.082 5.419 19,100,600 +0.31(+6.00%)
Nov 21, 2008 4.918 5.112 4.691 5.112 21,337,298 +0.34(+7.01%)
Nov 20, 2008 5.026 5.229 4.756 4.777 14,563,399 -0.30(-5.96%)
Nov 19, 2008 5.573 5.573 5.039 5.080 21,862,912 -0.43(-7.77%)
Nov 18, 2008 5.458 5.610 5.227 5.508 14,185,108 +0.02(+0.35%)
Nov 17, 2008 5.646 5.737 5.489 5.489 12,428,135 -0.18(-3.20%)
Nov 14, 2008 6.053 6.107 5.661 5.670 11,699,342 -0.47(-7.61%)
Nov 13, 2008 5.744 6.137 5.432 6.137 17,946,682 +0.44(+7.74%)
Nov 12, 2008 5.867 5.891 5.690 5.696 12,240,884 -0.29(-4.91%)
Nov 11, 2008 6.128 6.230 5.900 5.990 9,079,098 -0.19(-3.08%)
Nov 10, 2008 6.450 6.513 6.120 6.180 7,760,346 -0.15(-2.32%)
Nov 07, 2008 6.407 6.507 6.208 6.327 7,261,641 -0.04(-0.61%)
Nov 06, 2008 6.470 6.801 6.308 6.366 11,255,130 -0.12(-1.80%)
Nov 05, 2008 6.744 6.805 6.425 6.483 13,046,344 -0.35(-5.18%)
Nov 04, 2008 6.658 6.911 6.507 6.837 14,591,367 +0.16(+2.43%)
Nov 03, 2008 6.900 7.203 6.654 6.675 11,446,175 -0.39(-5.54%)
Oct 31, 2008 6.911 7.134 6.777 7.067 12,226,830 +0.23(+3.38%)
Oct 30, 2008 7.026 7.220 6.719 6.835 12,880,947 -0.13(-1.83%)
Oct 29, 2008 6.814 7.294 6.680 6.963 11,831,770 +0.12(+1.71%)
Oct 28, 2008 6.169 6.866 5.971 6.846 16,062,745 +0.80(+13.23%)
Oct 27, 2008 6.182 6.466 6.010 6.046 10,356,308 -0.18(-2.81%)
Oct 24, 2008 5.947 6.329 5.895 6.221 10,306,269 -0.06(-1.00%)
Oct 23, 2008 6.388 6.420 6.053 6.284 18,772,974 -0.08(-1.19%)
Oct 22, 2008 6.366 6.455 6.185 6.360 13,770,258 -0.13(-2.03%)
Oct 21, 2008 6.362 6.604 6.336 6.492 13,453,132 +0.06(+0.94%)
Oct 20, 2008 6.347 6.472 6.262 6.431 13,849,246 +0.16(+2.62%)
Oct 17, 2008 6.159 6.353 6.090 6.267 20,060,662 -0.06(-1.02%)
Oct 16, 2008 5.906 6.347 5.707 6.332 17,853,048 +0.47(+8.08%)
Oct 15, 2008 6.373 6.412 5.837 5.858 19,417,430 -0.62(-9.55%)
Oct 14, 2008 6.654 6.714 6.295 6.476 22,245,224 +0.05(+0.74%)
Oct 13, 2008 6.316 6.429 6.208 6.429 12,733,669 +0.32(+5.24%)
Oct 10, 2008 5.793 6.360 5.434 6.109 23,069,188 +0.06(+0.96%)
Oct 09, 2008 6.466 6.790 5.999 6.051 23,775,984 -0.57(-8.59%)
Oct 08, 2008 6.394 6.894 6.275 6.619 17,426,924 +0.05(+0.79%)
Oct 07, 2008 7.086 7.201 6.552 6.567 14,211,721 -0.43(-6.09%)
Oct 06, 2008 7.002 7.041 6.550 6.993 21,156,634 -0.30(-4.06%)
Oct 03, 2008 7.542 7.611 7.233 7.289 12,358,001 -0.14(-1.89%)
Oct 02, 2008 7.884 7.951 7.389 7.430 15,304,062 -0.46(-5.81%)
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.