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 (%)
Dec 31, 2009 9.360 9.232 9.232 9.232 20,225,822 -0.14(-1.48%)
Dec 30, 2009 9.345 9.425 9.315 9.371 5,995,855 -0.03(-0.32%)
Dec 29, 2009 9.293 9.418 9.257 9.401 8,949,375 +0.14(+1.56%)
Dec 28, 2009 9.189 9.291 9.189 9.256 9,533,829 +0.07(+0.73%)
Dec 24, 2009 9.258 9.327 9.165 9.189 2,641,024 -0.08(-0.86%)
Dec 23, 2009 9.254 9.371 9.213 9.269 9,237,362 +0.01(+0.14%)
Dec 22, 2009 9.457 9.457 9.215 9.256 13,553,947 -0.19(-2.01%)
Dec 21, 2009 9.269 9.550 9.269 9.446 21,024,130 +0.17(+1.86%)
Dec 18, 2009 9.567 9.628 9.273 9.273 129,799,776 -0.31(-3.25%)
Dec 17, 2009 9.610 9.634 9.513 9.585 8,722,409 -0.11(-1.09%)
Dec 16, 2009 9.811 9.876 9.673 9.690 12,826,275 -0.09(-0.95%)
Dec 15, 2009 9.682 9.848 9.649 9.783 10,607,157 +0.08(+0.78%)
Dec 14, 2009 9.641 9.714 9.548 9.708 15,812,878 +0.30(+3.17%)
Dec 11, 2009 9.481 9.548 9.345 9.409 7,165,441 -0.04(-0.41%)
Dec 10, 2009 9.293 9.537 9.293 9.448 6,878,514 +0.17(+1.79%)
Dec 09, 2009 9.364 9.407 9.252 9.282 6,837,058 -0.13(-1.40%)
Dec 08, 2009 9.420 9.494 9.295 9.414 7,464,836 -0.07(-0.71%)
Dec 07, 2009 9.444 9.572 9.392 9.481 4,167,527 +0.05(+0.53%)
Dec 04, 2009 9.479 9.595 9.388 9.431 11,034,661 -0.03(-0.27%)
Dec 03, 2009 9.636 9.684 9.455 9.457 14,308,497 -0.13(-1.33%)
Dec 02, 2009 9.574 9.712 9.541 9.585 5,268,910 -0.01(-0.11%)
Dec 01, 2009 9.550 9.643 9.513 9.595 8,205,128 +0.09(+0.93%)
Nov 30, 2009 9.556 9.632 9.403 9.507 9,714,501 -0.07(-0.70%)
Nov 27, 2009 9.483 9.716 9.351 9.574 2,854,047 -0.14(-1.40%)
Nov 25, 2009 9.468 9.727 9.468 9.710 7,063,859 +0.14(+1.45%)
Nov 24, 2009 9.574 9.621 9.500 9.572 7,231,550 +0.07(+0.75%)
Nov 23, 2009 9.533 9.667 9.479 9.500 9,912,609 +0.03(+0.32%)
Nov 20, 2009 9.701 9.716 9.448 9.470 14,488,748 -0.22(-2.32%)
Nov 19, 2009 9.770 9.833 9.606 9.695 18,113,038 -0.26(-2.65%)
Nov 18, 2009 9.855 10.01 9.824 9.958 8,337,091 +0.10(+1.05%)
Nov 17, 2009 9.993 10.06 9.738 9.855 8,681,777 -0.14(-1.41%)
Nov 16, 2009 9.967 10.07 9.920 9.995 5,525,424 +0.05(+0.50%)
Nov 13, 2009 9.922 10.03 9.844 9.945 5,286,184 +0.05(+0.46%)
Nov 12, 2009 10.14 10.21 9.885 9.900 7,892,493 -0.20(-2.01%)
Nov 11, 2009 10.11 10.24 10.04 10.10 6,639,542 +0.10(+0.95%)
Nov 10, 2009 10.00 10.05 9.963 10.01 8,408,594 +0.00(+0.04%)
Nov 09, 2009 9.941 10.04 9.850 10.00 6,045,378 +0.14(+1.45%)
Nov 06, 2009 9.842 9.911 9.630 9.861 6,987,790 +0.02(+0.18%)
Nov 05, 2009 9.731 9.913 9.639 9.844 9,853,431 +0.14(+1.47%)
Nov 04, 2009 9.876 9.926 9.669 9.701 7,310,598 -0.08(-0.82%)
Nov 03, 2009 9.636 9.786 9.505 9.781 7,530,112 +0.10(+1.03%)
Nov 02, 2009 9.574 9.775 9.526 9.682 9,403,961 +0.17(+1.77%)
Oct 30, 2009 9.580 9.781 9.483 9.513 10,902,726 -0.13(-1.32%)
Oct 29, 2009 9.520 9.690 9.453 9.641 5,745,063 +0.18(+1.85%)
Oct 28, 2009 9.757 9.814 9.459 9.466 9,897,361 -0.27(-2.80%)
Oct 27, 2009 9.922 10.01 9.690 9.738 10,598,765 -0.19(-1.94%)
Oct 26, 2009 9.954 10.17 9.922 9.930 6,644,076 -0.04(-0.39%)
Oct 23, 2009 9.987 10.11 9.885 9.969 4,894,487 -0.10(-0.95%)
Oct 22, 2009 9.861 10.16 9.857 10.06 7,610,775 +0.25(+2.58%)
Oct 21, 2009 9.868 10.07 9.809 9.811 7,629,756 -0.11(-1.07%)
Oct 20, 2009 9.881 10.04 9.863 9.917 4,589,059 -0.13(-1.27%)
Oct 19, 2009 9.926 10.07 9.822 10.04 6,221,554 +0.16(+1.64%)
Oct 16, 2009 9.786 9.991 9.645 9.883 9,358,264 +0.06(+0.62%)
Oct 15, 2009 9.950 10.03 9.766 9.822 10,421,419 -0.20(-2.03%)
Oct 14, 2009 9.987 10.09 9.935 10.03 9,140,535 +0.06(+0.65%)
Oct 13, 2009 9.835 10.04 9.781 9.961 8,384,787 +0.11(+1.07%)
Oct 12, 2009 9.868 9.934 9.764 9.855 11,391,838 +0.08(+0.86%)
Oct 09, 2009 10.10 10.15 9.703 9.770 25,775,496 -0.39(-3.81%)
Oct 08, 2009 10.69 10.92 10.10 10.16 26,256,744 -0.28(-2.71%)
Oct 07, 2009 10.42 10.51 10.29 10.44 7,984,874 -0.03(-0.33%)
Oct 06, 2009 10.12 10.48 10.09 10.48 10,727,041 +0.41(+4.04%)
Oct 05, 2009 10.11 10.11 9.941 10.07 7,180,203 +0.12(+1.24%)
Oct 02, 2009 10.09 10.13 9.922 9.945 8,556,674 -0.13(-1.25%)
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.