Skip to main content

Ross Stores (NQ: ROST )

141.91 +1.00 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.741 6.868 6.737 6.828 10,761,019 +0.04(+0.62%)
Mar 30, 2004 6.665 6.786 6.634 6.786 4,577,324 +0.11(+1.64%)
Mar 29, 2004 6.583 6.688 6.558 6.677 3,611,080 +0.08(+1.18%)
Mar 26, 2004 6.643 6.686 6.596 6.599 3,813,838 -0.08(-1.17%)
Mar 25, 2004 6.518 6.686 6.494 6.677 4,764,831 +0.19(+2.92%)
Mar 24, 2004 6.414 6.494 6.342 6.487 4,587,193 +0.13(+2.11%)
Mar 23, 2004 6.465 6.489 6.353 6.353 4,121,565 -0.04(-0.59%)
Mar 22, 2004 6.342 6.425 6.338 6.391 5,666,031 -0.08(-1.27%)
Mar 19, 2004 6.498 6.541 6.454 6.474 5,712,684 +0.00(+0.03%)
Mar 18, 2004 6.567 6.574 6.393 6.472 4,848,267 -0.09(-1.33%)
Mar 17, 2004 6.632 6.654 6.498 6.558 4,562,072 +0.12(+1.80%)
Mar 16, 2004 6.422 6.663 6.320 6.443 11,490,861 +0.12(+1.94%)
Mar 15, 2004 6.385 6.460 6.280 6.320 5,632,836 -0.14(-2.17%)
Mar 12, 2004 6.278 6.472 6.255 6.460 4,776,046 +0.18(+2.91%)
Mar 11, 2004 6.338 6.480 6.253 6.278 8,827,184 -0.08(-1.19%)
Mar 10, 2004 6.518 6.541 6.353 6.353 7,117,640 -0.12(-1.86%)
Mar 09, 2004 6.532 6.665 6.443 6.474 5,756,645 -0.08(-1.16%)
Mar 08, 2004 6.563 6.710 6.532 6.550 5,519,345 -0.10(-1.51%)
Mar 05, 2004 6.509 6.703 6.485 6.650 8,035,438 +0.02(+0.30%)
Mar 04, 2004 6.517 6.824 6.443 6.630 36,850,960 -0.44(-6.24%)
Mar 03, 2004 7.102 7.196 7.000 7.071 4,768,868 -0.11(-1.49%)
Mar 02, 2004 7.276 7.325 7.145 7.178 4,853,202 -0.14(-1.98%)
Mar 01, 2004 7.209 7.325 7.138 7.323 7,356,734 +0.18(+2.50%)
Feb 27, 2004 7.138 7.245 7.036 7.145 7,500,280 -0.03(-0.37%)
Feb 26, 2004 7.149 7.198 7.105 7.171 4,770,663 +0.02(+0.31%)
Feb 25, 2004 6.991 7.205 6.971 7.149 5,638,668 +0.12(+1.71%)
Feb 24, 2004 6.911 7.114 6.873 7.029 6,559,157 +0.16(+2.37%)
Feb 23, 2004 6.806 6.960 6.806 6.866 6,452,394 +0.03(+0.42%)
Feb 20, 2004 6.772 6.911 6.636 6.837 6,118,650 +0.06(+0.89%)
Feb 19, 2004 7.000 7.067 6.777 6.777 3,729,505 -0.18(-2.56%)
Feb 18, 2004 6.848 6.993 6.848 6.955 5,016,485 +0.03(+0.45%)
Feb 17, 2004 6.764 6.949 6.736 6.924 3,054,839 +0.21(+3.19%)
Feb 13, 2004 6.850 6.911 6.641 6.710 5,758,439 -0.16(-2.34%)
Feb 12, 2004 6.824 6.911 6.799 6.871 4,267,803 -0.01(-0.10%)
Feb 11, 2004 6.815 6.891 6.677 6.877 5,640,911 +0.06(+0.92%)
Feb 10, 2004 6.770 6.842 6.688 6.815 3,813,390 +0.03(+0.46%)
Feb 09, 2004 6.752 6.828 6.632 6.784 5,734,664 +0.05(+0.73%)
Feb 06, 2004 6.536 6.777 6.476 6.735 7,906,247 +0.26(+3.99%)
Feb 05, 2004 6.385 6.574 6.385 6.476 6,294,045 +0.21(+3.34%)
Feb 04, 2004 6.242 6.344 6.195 6.266 5,326,455 -0.03(-0.53%)
Feb 03, 2004 6.284 6.402 6.242 6.300 3,319,950 -0.01(-0.21%)
Feb 02, 2004 6.409 6.516 6.286 6.313 6,501,290 +0.10(+1.69%)
Jan 30, 2004 6.202 6.255 6.097 6.208 2,948,525 +0.03(+0.54%)
Jan 29, 2004 6.028 6.204 6.003 6.175 4,531,120 +0.20(+3.32%)
Jan 28, 2004 6.197 6.204 5.952 5.977 5,321,521 -0.14(-2.22%)
Jan 27, 2004 6.177 6.266 6.097 6.113 4,206,796 -0.13(-2.07%)
Jan 26, 2004 6.244 6.309 6.108 6.242 5,312,998 -0.00(-0.07%)
Jan 23, 2004 6.269 6.407 6.140 6.246 3,398,901 -0.08(-1.27%)
Jan 22, 2004 6.322 6.420 6.286 6.327 3,452,730 -0.02(-0.28%)
Jan 21, 2004 6.202 6.389 6.177 6.344 4,259,729 +0.08(+1.21%)
Jan 20, 2004 6.351 6.387 6.177 6.269 5,110,239 -0.10(-1.51%)
Jan 16, 2004 6.344 6.448 6.304 6.365 5,017,831 -0.05(-0.83%)
Jan 15, 2004 6.295 6.446 6.293 6.418 5,073,011 +0.07(+1.12%)
Jan 14, 2004 6.331 6.398 6.264 6.347 5,799,170 +0.09(+1.50%)
Jan 13, 2004 6.166 6.300 6.153 6.253 7,479,197 +0.03(+0.43%)
Jan 12, 2004 6.289 6.289 6.151 6.226 4,231,271 -0.04(-0.64%)
Jan 09, 2004 6.137 6.376 6.137 6.266 4,504,981 +0.01(+0.21%)
Jan 08, 2004 6.456 6.456 6.206 6.253 6,132,888 +0.08(+1.26%)
Jan 07, 2004 6.088 6.188 6.035 6.175 4,635,918 +0.07(+1.17%)
Jan 06, 2004 5.959 6.124 5.948 6.104 3,217,225 +0.07(+1.18%)
Jan 05, 2004 5.858 6.070 5.818 6.032 5,169,003 +0.21(+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.