Ross Stores (NQ: ROST )

132.04 -0.57 (-0.43%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 132.18 133.39 131.92 132.61 2,366,775 -0.48(-0.36%)
Apr 23, 2024 133.92 134.17 132.98 133.09 2,590,110 -0.68(-0.51%)
Apr 22, 2024 134.45 134.69 133.06 133.77 2,187,630 +0.43(+0.32%)
Apr 19, 2024 131.80 133.92 131.28 133.34 3,121,996 +1.54(+1.17%)
Apr 18, 2024 134.02 134.18 131.60 131.80 1,505,933 -0.99(-0.75%)
Apr 17, 2024 134.92 134.92 132.06 132.79 2,151,642 -1.04(-0.78%)
Apr 16, 2024 133.68 134.68 133.08 133.83 1,793,664 +0.18(+0.13%)
Apr 15, 2024 138.13 138.31 133.54 133.65 2,489,576 -2.34(-1.72%)
Apr 12, 2024 138.23 138.83 135.54 135.99 2,290,332 -3.95(-2.82%)
Apr 11, 2024 138.86 140.32 138.22 139.94 1,707,913 +1.65(+1.19%)
Apr 10, 2024 138.47 139.27 137.01 138.29 1,902,320 -1.63(-1.16%)
Apr 09, 2024 141.50 142.56 139.11 139.92 2,025,688 -0.35(-0.25%)
Apr 08, 2024 138.85 141.19 138.67 140.27 1,969,394 +0.74(+0.53%)
Apr 05, 2024 140.14 140.57 139.20 139.53 1,529,041 -0.18(-0.13%)
Apr 04, 2024 142.95 143.27 139.45 139.71 1,801,506 -1.81(-1.28%)
Apr 03, 2024 143.68 144.02 140.99 141.52 1,824,550 -2.16(-1.50%)
Apr 02, 2024 144.39 144.39 142.50 143.68 1,630,614 -1.41(-0.97%)
Apr 01, 2024 146.43 146.77 144.63 145.09 1,533,221 -1.67(-1.14%)
Mar 28, 2024 147.64 146.96 146.45 146.76 1,960,313 -0.43(-0.29%)
Mar 27, 2024 145.80 147.23 145.22 147.19 2,007,600 +2.62(+1.81%)
Mar 26, 2024 144.42 145.14 144.03 144.57 1,948,976 -0.02(-0.01%)
Mar 25, 2024 145.35 145.71 144.26 144.59 1,832,203 -0.78(-0.54%)
Mar 22, 2024 146.96 146.96 145.27 145.37 2,080,412 -1.82(-1.24%)
Mar 21, 2024 147.54 148.80 147.06 147.19 1,999,786 +0.21(+0.14%)
Mar 20, 2024 146.21 147.33 146.21 146.98 1,599,958 +0.55(+0.38%)
Mar 19, 2024 144.32 146.53 144.16 146.43 2,437,712 +2.12(+1.47%)
Mar 18, 2024 145.52 146.08 144.13 144.31 2,250,781 -0.81(-0.56%)
Mar 15, 2024 145.06 147.13 144.39 145.12 4,555,388 -0.90(-0.62%)
Mar 14, 2024 147.74 147.88 145.60 146.02 2,618,149 -0.70(-0.48%)
Mar 13, 2024 146.03 147.52 145.25 146.72 1,856,562 +0.60(+0.41%)
Mar 12, 2024 144.99 146.41 144.64 146.12 2,143,791 +0.62(+0.42%)
Mar 11, 2024 145.79 146.64 143.95 145.51 1,647,393 +0.13(+0.09%)
Mar 08, 2024 145.46 146.81 144.32 145.38 3,087,057 -0.28(-0.19%)
Mar 07, 2024 149.13 149.62 145.38 145.66 2,924,996 -2.09(-1.42%)
Mar 06, 2024 143.94 149.53 143.16 147.75 4,104,296 -1.05(-0.70%)
Mar 05, 2024 149.78 150.25 147.83 148.80 3,297,963 -0.79(-0.53%)
Mar 04, 2024 150.18 150.54 148.93 149.59 3,264,247 +0.33(+0.22%)
Mar 01, 2024 148.36 149.72 147.98 149.26 1,429,799 +0.67(+0.45%)
Feb 29, 2024 150.67 150.74 148.33 148.59 2,792,067 -1.49(-0.99%)
Feb 28, 2024 149.11 150.67 148.90 150.07 1,597,626 +0.83(+0.55%)
Feb 27, 2024 148.01 149.49 147.62 149.25 1,622,382 +1.78(+1.20%)
Feb 26, 2024 147.84 148.70 146.77 147.47 1,605,754 -0.19(-0.13%)
Feb 23, 2024 147.33 149.24 146.88 147.66 1,585,636 +1.13(+0.77%)
Feb 22, 2024 145.06 146.55 144.54 146.53 2,106,380 +2.07(+1.44%)
Feb 21, 2024 144.78 145.23 143.34 144.46 1,487,771 +0.37(+0.26%)
Feb 20, 2024 143.72 144.61 143.46 144.09 1,792,848 +0.37(+0.26%)
Feb 16, 2024 143.99 145.09 142.45 143.72 1,881,053 -0.31(-0.21%)
Feb 15, 2024 144.84 144.86 143.41 144.03 1,896,073 -0.10(-0.07%)
Feb 14, 2024 144.66 145.21 143.16 144.13 1,455,149 -0.45(-0.31%)
Feb 13, 2024 143.60 144.68 143.09 144.58 1,608,581 -0.47(-0.32%)
Feb 12, 2024 145.33 145.56 144.10 145.05 1,953,949 -0.46(-0.32%)
Feb 09, 2024 145.41 146.05 144.84 145.51 1,286,234 -0.19(-0.13%)
Feb 08, 2024 144.62 145.75 144.44 145.69 1,339,943 +2.80(+1.96%)
Feb 07, 2024 141.91 143.61 141.05 142.89 1,809,740 +1.09(+0.77%)
Feb 06, 2024 142.40 142.40 140.93 141.81 1,800,526 -0.59(-0.41%)
Feb 05, 2024 142.29 142.71 141.10 142.39 2,886,514 -0.93(-0.65%)
Feb 02, 2024 142.15 144.39 141.11 143.32 1,961,051 +0.57(+0.40%)
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.