Skip to main content

Ross Stores (NQ: ROST )

148.69 -1.69 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.69 52.50 51.58 52.46 2,814,556 +0.85(+1.65%)
Jun 29, 2016 51.39 52.13 51.39 51.61 3,287,796 +0.40(+0.78%)
Jun 28, 2016 50.60 51.31 50.44 51.21 3,053,168 +0.55(+1.08%)
Jun 27, 2016 50.25 50.77 49.36 50.66 4,557,845 +0.31(+0.61%)
Jun 24, 2016 48.81 50.85 48.81 50.36 5,945,298 +0.32(+0.65%)
Jun 23, 2016 50.61 50.88 49.80 50.03 2,430,519 -0.33(-0.66%)
Jun 22, 2016 50.71 51.11 50.10 50.37 3,222,087 -0.39(-0.77%)
Jun 21, 2016 50.26 50.88 50.11 50.76 2,988,903 +0.60(+1.20%)
Jun 20, 2016 50.62 51.13 50.12 50.15 2,326,337 -0.05(-0.09%)
Jun 17, 2016 50.26 50.42 49.89 50.20 3,844,513 -0.17(-0.33%)
Jun 16, 2016 50.09 50.50 49.97 50.37 2,455,883 +0.10(+0.20%)
Jun 15, 2016 49.89 50.58 49.80 50.27 3,917,024 +0.40(+0.80%)
Jun 14, 2016 49.51 49.99 49.26 49.87 3,710,823 +0.32(+0.65%)
Jun 13, 2016 49.55 49.83 49.07 49.54 3,353,609 -0.08(-0.17%)
Jun 10, 2016 49.60 49.90 49.28 49.63 3,089,912 -0.55(-1.09%)
Jun 09, 2016 49.34 50.43 48.98 50.17 5,104,923 +0.71(+1.44%)
Jun 08, 2016 49.27 49.59 49.03 49.46 2,639,102 +0.25(+0.51%)
Jun 07, 2016 48.47 49.41 48.37 49.21 4,136,978 +0.78(+1.60%)
Jun 06, 2016 49.23 49.36 48.17 48.43 3,357,411 -0.69(-1.41%)
Jun 03, 2016 49.48 49.48 48.92 49.13 2,800,168 -0.43(-0.87%)
Jun 02, 2016 49.23 49.63 49.10 49.56 2,401,096 +0.36(+0.73%)
Jun 01, 2016 49.35 49.72 49.16 49.20 2,380,486 -0.09(-0.19%)
May 31, 2016 50.22 50.25 48.98 49.29 3,254,905 -0.48(-0.96%)
May 27, 2016 49.91 49.77 49.77 49.77 2,442,729 +0.04(+0.07%)
May 26, 2016 49.58 50.25 49.42 49.73 2,782,550 +0.43(+0.88%)
May 25, 2016 49.19 49.73 48.75 49.30 3,142,945 +0.05(+0.09%)
May 24, 2016 48.59 49.43 48.48 49.25 3,258,508 +0.89(+1.83%)
May 23, 2016 48.49 48.97 48.15 48.37 4,702,363 -0.08(-0.17%)
May 20, 2016 48.04 49.80 48.00 48.45 12,562,423 -2.80(-5.46%)
May 19, 2016 50.42 51.56 50.42 51.25 6,025,054 +1.12(+2.23%)
May 18, 2016 49.95 50.49 49.23 50.13 3,484,766 -0.19(-0.39%)
May 17, 2016 52.33 52.81 49.97 50.32 5,345,657 -1.13(-2.19%)
May 16, 2016 50.00 51.62 49.84 51.45 3,447,859 +1.31(+2.61%)
May 13, 2016 50.85 51.36 50.10 50.14 3,667,425 -0.71(-1.40%)
May 12, 2016 50.34 51.09 49.72 50.85 3,939,195 +0.60(+1.19%)
May 11, 2016 51.14 51.54 50.24 50.25 5,979,705 -2.88(-5.42%)
May 10, 2016 53.76 54.00 52.82 53.13 2,593,352 -0.55(-1.03%)
May 09, 2016 53.37 53.87 52.54 53.68 2,497,418 +1.01(+1.91%)
May 06, 2016 51.24 52.70 51.24 52.68 2,247,968 +0.55(+1.06%)
May 05, 2016 53.08 53.44 52.10 52.12 2,055,244 -1.08(-2.03%)
May 04, 2016 52.57 53.35 52.32 53.20 1,799,545 +0.31(+0.59%)
May 03, 2016 52.87 53.25 52.30 52.89 1,624,353 -0.27(-0.50%)
May 02, 2016 52.68 53.33 52.32 53.16 1,373,599 +0.75(+1.43%)
Apr 29, 2016 52.56 52.70 51.75 52.41 3,186,482 -0.61(-1.15%)
Apr 28, 2016 53.53 53.74 52.90 53.02 2,201,994 -0.71(-1.32%)
Apr 27, 2016 53.16 53.82 52.73 53.73 2,078,602 +0.56(+1.06%)
Apr 26, 2016 52.73 53.39 52.49 53.17 1,709,468 +0.55(+1.05%)
Apr 25, 2016 52.33 52.72 51.82 52.61 2,246,504 +0.30(+0.58%)
Apr 22, 2016 52.77 52.97 52.15 52.31 2,476,946 -0.54(-1.01%)
Apr 21, 2016 53.19 53.63 52.80 52.84 2,476,987 -0.13(-0.24%)
Apr 20, 2016 53.08 53.23 52.66 52.97 2,202,886 -0.13(-0.24%)
Apr 19, 2016 53.49 53.58 52.81 53.10 1,632,230 -0.22(-0.42%)
Apr 18, 2016 52.55 53.44 52.38 53.32 2,270,064 +0.76(+1.44%)
Apr 15, 2016 52.76 52.93 52.34 52.57 2,107,876 -0.03(-0.05%)
Apr 14, 2016 52.11 52.68 51.71 52.59 2,904,776 +0.03(+0.05%)
Apr 13, 2016 52.32 52.64 51.79 52.57 1,897,729 +0.50(+0.96%)
Apr 12, 2016 51.84 52.14 51.17 52.07 1,683,657 +0.33(+0.64%)
Apr 11, 2016 52.18 52.54 51.70 51.74 2,130,394 -0.44(-0.85%)
Apr 08, 2016 52.31 52.43 51.86 52.18 2,098,929 -0.16(-0.30%)
Apr 07, 2016 53.62 54.02 52.06 52.34 3,246,637 -1.65(-3.06%)
Apr 06, 2016 53.59 54.26 53.27 53.99 1,947,497 +0.54(+1.02%)
Apr 05, 2016 53.24 54.01 53.08 53.44 2,507,401 -0.69(-1.28%)
Apr 04, 2016 54.34 54.46 53.92 54.14 3,186,340 +0.01(+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.