Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.360 9.233 9.233 9.233 20,224,860 -0.14(-1.48%)
Dec 30, 2009 9.345 9.425 9.316 9.371 5,995,570 -0.03(-0.32%)
Dec 29, 2009 9.293 9.419 9.257 9.401 8,948,950 +0.14(+1.56%)
Dec 28, 2009 9.189 9.291 9.189 9.256 9,533,376 +0.07(+0.73%)
Dec 24, 2009 9.259 9.328 9.166 9.189 2,640,898 -0.08(-0.86%)
Dec 23, 2009 9.254 9.371 9.213 9.269 9,236,923 +0.01(+0.14%)
Dec 22, 2009 9.457 9.457 9.215 9.256 13,553,303 -0.19(-2.01%)
Dec 21, 2009 9.269 9.550 9.269 9.447 21,023,132 +0.17(+1.86%)
Dec 18, 2009 9.568 9.628 9.273 9.274 129,793,608 -0.31(-3.25%)
Dec 17, 2009 9.611 9.635 9.514 9.585 8,721,994 -0.11(-1.09%)
Dec 16, 2009 9.812 9.877 9.674 9.691 12,825,666 -0.09(-0.95%)
Dec 15, 2009 9.682 9.849 9.650 9.784 10,606,654 +0.08(+0.78%)
Dec 14, 2009 9.641 9.715 9.548 9.708 15,812,127 +0.30(+3.17%)
Dec 11, 2009 9.481 9.548 9.345 9.410 7,165,101 -0.04(-0.41%)
Dec 10, 2009 9.293 9.537 9.293 9.449 6,878,187 +0.17(+1.79%)
Dec 09, 2009 9.364 9.408 9.252 9.282 6,836,734 -0.13(-1.40%)
Dec 08, 2009 9.421 9.494 9.295 9.414 7,464,481 -0.07(-0.71%)
Dec 07, 2009 9.444 9.572 9.393 9.481 4,167,329 +0.05(+0.53%)
Dec 04, 2009 9.479 9.596 9.388 9.431 11,034,137 -0.03(-0.27%)
Dec 03, 2009 9.637 9.684 9.455 9.457 14,307,817 -0.13(-1.33%)
Dec 02, 2009 9.574 9.713 9.542 9.585 5,268,659 -0.01(-0.11%)
Dec 01, 2009 9.550 9.643 9.514 9.596 8,204,738 +0.09(+0.93%)
Nov 30, 2009 9.557 9.633 9.403 9.507 9,714,040 -0.07(-0.70%)
Nov 27, 2009 9.483 9.717 9.351 9.574 2,853,912 -0.14(-1.40%)
Nov 25, 2009 9.468 9.728 9.468 9.710 7,063,523 +0.14(+1.45%)
Nov 24, 2009 9.574 9.622 9.501 9.572 7,231,206 +0.07(+0.75%)
Nov 23, 2009 9.533 9.667 9.479 9.501 9,912,139 +0.03(+0.32%)
Nov 20, 2009 9.702 9.717 9.449 9.470 14,488,060 -0.22(-2.32%)
Nov 19, 2009 9.771 9.834 9.607 9.695 18,112,178 -0.26(-2.65%)
Nov 18, 2009 9.855 10.01 9.825 9.959 8,336,695 +0.10(+1.05%)
Nov 17, 2009 9.994 10.06 9.738 9.855 8,681,364 -0.14(-1.41%)
Nov 16, 2009 9.968 10.07 9.920 9.996 5,525,162 +0.05(+0.50%)
Nov 13, 2009 9.922 10.03 9.844 9.946 5,285,933 +0.05(+0.46%)
Nov 12, 2009 10.14 10.21 9.885 9.901 7,892,118 -0.20(-2.01%)
Nov 11, 2009 10.11 10.24 10.04 10.10 6,639,227 +0.10(+0.95%)
Nov 10, 2009 10.00 10.05 9.963 10.01 8,408,194 +0.00(+0.04%)
Nov 09, 2009 9.942 10.05 9.851 10.00 6,045,091 +0.14(+1.45%)
Nov 06, 2009 9.842 9.911 9.630 9.862 6,987,458 +0.02(+0.18%)
Nov 05, 2009 9.732 9.914 9.639 9.844 9,852,963 +0.14(+1.47%)
Nov 04, 2009 9.877 9.927 9.669 9.702 7,310,251 -0.08(-0.82%)
Nov 03, 2009 9.637 9.786 9.505 9.782 7,529,754 +0.10(+1.03%)
Nov 02, 2009 9.574 9.775 9.527 9.682 9,403,515 +0.17(+1.77%)
Oct 30, 2009 9.581 9.782 9.483 9.514 10,902,208 -0.13(-1.32%)
Oct 29, 2009 9.520 9.691 9.453 9.641 5,744,790 +0.18(+1.85%)
Oct 28, 2009 9.758 9.814 9.460 9.466 9,896,891 -0.27(-2.80%)
Oct 27, 2009 9.922 10.01 9.691 9.738 10,598,262 -0.19(-1.94%)
Oct 26, 2009 9.955 10.17 9.922 9.931 6,643,760 -0.04(-0.39%)
Oct 23, 2009 9.987 10.11 9.885 9.970 4,894,254 -0.10(-0.95%)
Oct 22, 2009 9.862 10.16 9.857 10.06 7,610,413 +0.25(+2.58%)
Oct 21, 2009 9.868 10.07 9.810 9.812 7,629,394 -0.11(-1.07%)
Oct 20, 2009 9.881 10.05 9.864 9.918 4,588,841 -0.13(-1.27%)
Oct 19, 2009 9.927 10.07 9.823 10.05 6,221,259 +0.16(+1.64%)
Oct 16, 2009 9.786 9.991 9.645 9.883 9,357,819 +0.06(+0.62%)
Oct 15, 2009 9.950 10.03 9.767 9.823 10,420,924 -0.20(-2.03%)
Oct 14, 2009 9.987 10.09 9.935 10.03 9,140,101 +0.06(+0.65%)
Oct 13, 2009 9.836 10.05 9.782 9.961 8,384,389 +0.11(+1.07%)
Oct 12, 2009 9.868 9.935 9.764 9.855 11,391,297 +0.08(+0.86%)
Oct 09, 2009 10.10 10.15 9.704 9.771 25,774,272 -0.39(-3.81%)
Oct 08, 2009 10.69 10.92 10.10 10.16 26,255,496 -0.28(-2.71%)
Oct 07, 2009 10.42 10.51 10.29 10.44 7,984,494 -0.03(-0.33%)
Oct 06, 2009 10.12 10.48 10.10 10.48 10,726,532 +0.41(+4.04%)
Oct 05, 2009 10.11 10.11 9.942 10.07 7,179,862 +0.12(+1.24%)
Oct 02, 2009 10.09 10.13 9.922 9.946 8,556,268 -0.13(-1.24%)
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.