Skip to main content

Ross Stores (NQ: ROST )

150.38 +4.45 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.537 6.660 6.532 6.621 11,097,832 +0.04(+0.62%)
Mar 30, 2004 6.463 6.580 6.433 6.580 4,720,592 +0.11(+1.64%)
Mar 29, 2004 6.383 6.485 6.359 6.474 3,724,104 +0.08(+1.18%)
Mar 26, 2004 6.442 6.483 6.396 6.398 3,933,209 -0.08(-1.17%)
Mar 25, 2004 6.321 6.483 6.297 6.474 4,913,968 +0.18(+2.92%)
Mar 24, 2004 6.219 6.297 6.150 6.290 4,730,769 +0.13(+2.11%)
Mar 23, 2004 6.269 6.292 6.161 6.161 4,250,568 -0.04(-0.59%)
Mar 22, 2004 6.150 6.230 6.145 6.197 5,843,375 -0.08(-1.27%)
Mar 19, 2004 6.301 6.342 6.258 6.277 5,891,487 +0.00(+0.03%)
Mar 18, 2004 6.368 6.375 6.199 6.275 5,000,015 -0.08(-1.33%)
Mar 17, 2004 6.431 6.452 6.301 6.359 4,704,863 +0.11(+1.80%)
Mar 16, 2004 6.228 6.461 6.128 6.247 11,850,518 +0.12(+1.94%)
Mar 15, 2004 6.191 6.264 6.089 6.128 5,809,141 -0.14(-2.17%)
Mar 12, 2004 6.087 6.275 6.065 6.264 4,925,533 +0.18(+2.91%)
Mar 11, 2004 6.145 6.284 6.063 6.087 9,103,470 -0.07(-1.19%)
Mar 10, 2004 6.321 6.342 6.161 6.161 7,340,419 -0.12(-1.86%)
Mar 09, 2004 6.333 6.463 6.247 6.277 5,936,824 -0.07(-1.16%)
Mar 08, 2004 6.364 6.506 6.333 6.351 5,692,097 -0.10(-1.51%)
Mar 05, 2004 6.312 6.500 6.288 6.448 8,286,943 +0.02(+0.30%)
Mar 04, 2004 6.319 6.617 6.247 6.429 38,004,376 -0.43(-6.24%)
Mar 03, 2004 6.887 6.978 6.787 6.857 4,918,131 -0.10(-1.49%)
Mar 02, 2004 7.055 7.103 6.928 6.960 5,005,104 -0.14(-1.98%)
Mar 01, 2004 6.991 7.103 6.921 7.101 7,586,996 +0.17(+2.50%)
Feb 27, 2004 6.921 7.025 6.822 6.928 7,735,035 -0.03(-0.37%)
Feb 26, 2004 6.932 6.980 6.889 6.954 4,919,982 +0.02(+0.31%)
Feb 25, 2004 6.779 6.986 6.759 6.932 5,815,155 +0.12(+1.71%)
Feb 24, 2004 6.701 6.898 6.664 6.816 6,764,455 +0.16(+2.37%)
Feb 23, 2004 6.599 6.748 6.599 6.658 6,654,351 +0.03(+0.42%)
Feb 20, 2004 6.567 6.701 6.435 6.630 6,310,160 +0.06(+0.89%)
Feb 19, 2004 6.787 6.852 6.571 6.571 3,846,237 -0.17(-2.56%)
Feb 18, 2004 6.640 6.781 6.640 6.744 5,173,498 +0.03(+0.45%)
Feb 17, 2004 6.558 6.738 6.531 6.714 3,150,454 +0.21(+3.19%)
Feb 13, 2004 6.643 6.701 6.439 6.506 5,938,675 -0.16(-2.34%)
Feb 12, 2004 6.617 6.701 6.592 6.662 4,401,383 -0.01(-0.10%)
Feb 11, 2004 6.608 6.681 6.474 6.669 5,817,468 +0.06(+0.92%)
Feb 10, 2004 6.565 6.634 6.485 6.608 3,932,747 +0.03(+0.46%)
Feb 09, 2004 6.547 6.621 6.431 6.578 5,914,156 +0.05(+0.73%)
Feb 06, 2004 6.338 6.571 6.279 6.530 8,153,708 +0.25(+3.99%)
Feb 05, 2004 6.191 6.375 6.191 6.279 6,491,045 +0.20(+3.34%)
Feb 04, 2004 6.052 6.152 6.007 6.076 5,493,170 -0.03(-0.53%)
Feb 03, 2004 6.094 6.208 6.052 6.109 3,423,863 -0.01(-0.21%)
Feb 02, 2004 6.215 6.318 6.096 6.122 6,704,776 +0.10(+1.69%)
Jan 30, 2004 6.014 6.065 5.912 6.020 3,040,812 +0.03(+0.54%)
Jan 29, 2004 5.845 6.016 5.821 5.988 4,672,942 +0.19(+3.32%)
Jan 28, 2004 6.009 6.016 5.771 5.795 5,488,081 -0.13(-2.22%)
Jan 27, 2004 5.990 6.076 5.912 5.927 4,338,466 -0.13(-2.07%)
Jan 26, 2004 6.055 6.117 5.923 6.052 5,479,291 -0.00(-0.07%)
Jan 23, 2004 6.078 6.213 5.954 6.057 3,505,284 -0.08(-1.27%)
Jan 22, 2004 6.130 6.225 6.096 6.135 3,560,799 -0.02(-0.28%)
Jan 21, 2004 6.014 6.195 5.990 6.152 4,393,056 +0.07(+1.21%)
Jan 20, 2004 6.158 6.193 5.990 6.078 5,270,186 -0.09(-1.51%)
Jan 16, 2004 6.152 6.252 6.113 6.171 5,174,886 -0.05(-0.83%)
Jan 15, 2004 6.104 6.250 6.102 6.223 5,231,793 +0.07(+1.12%)
Jan 14, 2004 6.139 6.204 6.074 6.154 5,980,681 +0.09(+1.50%)
Jan 13, 2004 5.979 6.109 5.966 6.063 7,713,292 +0.03(+0.43%)
Jan 12, 2004 6.098 6.098 5.964 6.037 4,363,707 -0.04(-0.64%)
Jan 09, 2004 5.951 6.182 5.951 6.076 4,645,985 +0.01(+0.21%)
Jan 08, 2004 6.260 6.260 6.018 6.063 6,324,844 +0.08(+1.26%)
Jan 07, 2004 5.903 6.001 5.851 5.988 4,781,019 +0.07(+1.17%)
Jan 06, 2004 5.778 5.938 5.767 5.918 3,317,923 +0.07(+1.18%)
Jan 05, 2004 5.681 5.886 5.642 5.849 5,330,790 +0.20(+3.56%)
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.