Skip to main content

Ross Stores (NQ: ROST )

148.08 -3.65 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 150.41 151.38 147.87 148.08 2,685,566 -3.65(-2.41%)
Jul 12, 2024 151.26 153.06 151.17 151.73 1,648,666 +0.93(+0.62%)
Jul 11, 2024 148.62 151.10 148.50 150.80 1,779,637 +2.77(+1.87%)
Jul 10, 2024 146.83 148.26 146.83 148.03 1,432,206 +1.20(+0.82%)
Jul 09, 2024 147.22 147.78 146.67 146.83 1,313,743 +0.14(+0.10%)
Jul 08, 2024 146.21 146.98 145.68 146.69 1,088,835 +1.14(+0.78%)
Jul 05, 2024 144.24 145.86 144.02 145.55 1,601,693 +1.55(+1.08%)
Jul 03, 2024 144.40 144.80 143.78 144.00 1,185,635 -0.40(-0.28%)
Jul 02, 2024 145.25 146.14 144.19 144.40 1,854,498 -0.84(-0.58%)
Jul 01, 2024 145.77 146.28 144.41 145.24 1,965,821 -0.08(-0.06%)
Jun 28, 2024 145.75 146.35 144.87 145.32 8,585,965 -0.76(-0.52%)
Jun 27, 2024 148.37 148.42 145.96 146.08 1,794,520 -2.66(-1.79%)
Jun 26, 2024 148.16 149.28 147.80 148.74 1,717,534 +0.28(+0.19%)
Jun 25, 2024 149.53 149.53 147.49 148.46 1,790,326 -0.79(-0.53%)
Jun 24, 2024 149.91 149.91 148.34 149.25 1,655,567 -0.04(-0.03%)
Jun 21, 2024 148.40 149.60 147.62 149.29 4,553,766 +1.92(+1.30%)
Jun 20, 2024 148.37 149.38 146.92 147.37 2,714,887 -1.32(-0.89%)
Jun 18, 2024 150.00 150.18 148.38 148.69 2,510,431 -1.69(-1.12%)
Jun 17, 2024 145.66 150.44 145.00 150.38 2,651,950 +4.45(+3.05%)
Jun 14, 2024 145.65 146.63 145.62 145.93 2,673,624 +0.28(+0.19%)
Jun 13, 2024 144.53 146.25 143.88 145.65 2,003,623 +1.26(+0.87%)
Jun 12, 2024 144.94 145.50 143.42 144.39 2,162,004 -0.19(-0.13%)
Jun 11, 2024 143.86 144.62 142.65 144.58 2,125,995 +0.19(+0.13%)
Jun 10, 2024 143.67 144.88 143.67 144.39 2,520,327 +0.48(+0.34%)
Jun 07, 2024 144.16 144.48 143.45 143.91 2,038,050 +0.12(+0.09%)
Jun 06, 2024 144.29 144.57 143.03 143.78 1,710,109 -0.19(-0.13%)
Jun 05, 2024 140.96 144.13 139.80 143.97 4,088,760 +3.39(+2.41%)
Jun 04, 2024 140.90 142.52 139.40 140.58 2,906,244 -0.28(-0.20%)
Jun 03, 2024 139.12 141.03 139.03 140.86 2,593,797 +1.46(+1.04%)
May 31, 2024 139.60 140.02 137.59 139.41 3,212,831 -0.08(-0.06%)
May 30, 2024 139.84 143.55 139.02 139.48 3,189,383 +0.74(+0.53%)
May 29, 2024 136.15 138.96 136.06 138.75 3,050,155 +1.46(+1.06%)
May 28, 2024 140.92 141.29 137.17 137.29 3,867,333 -4.48(-3.16%)
May 24, 2024 141.50 144.81 140.52 141.77 7,660,887 +10.24(+7.79%)
May 23, 2024 131.66 132.52 130.12 131.53 3,909,399 +0.35(+0.27%)
May 22, 2024 132.58 133.39 130.53 131.18 3,942,330 -0.79(-0.60%)
May 21, 2024 131.34 132.65 130.88 131.96 2,284,392 +0.78(+0.59%)
May 20, 2024 131.38 132.02 130.53 131.19 2,265,543 -0.81(-0.61%)
May 17, 2024 133.66 133.95 131.82 131.99 3,613,842 -2.00(-1.50%)
May 16, 2024 133.22 135.13 132.22 134.00 2,271,342 +1.34(+1.01%)
May 15, 2024 132.85 133.83 132.41 132.66 1,963,944 +0.14(+0.11%)
May 14, 2024 133.83 134.54 131.82 132.52 3,714,780 -0.74(-0.55%)
May 13, 2024 134.27 135.53 133.07 133.26 1,951,412 +0.12(+0.09%)
May 10, 2024 134.53 135.43 132.97 133.14 1,798,439 -1.39(-1.03%)
May 09, 2024 132.71 134.70 132.58 134.53 2,193,854 +2.10(+1.59%)
May 08, 2024 131.22 132.49 130.70 132.42 1,610,202 +1.18(+0.90%)
May 07, 2024 132.45 133.03 131.09 131.25 1,913,836 -0.90(-0.68%)
May 06, 2024 130.62 132.18 130.62 132.14 2,810,139 +1.64(+1.25%)
May 03, 2024 127.69 131.08 127.69 130.51 3,742,061 +3.15(+2.47%)
May 02, 2024 128.50 128.71 127.20 127.36 2,604,577 -0.14(-0.11%)
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.