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

Ross Stores (NQ: ROST )

148.73 +2.80 (+1.92%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 17, 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 (%)
May 30, 2003 2.183 2.285 2.182 2.282 6,899,212 +0.10(+4.56%)
May 29, 2003 2.224 2.241 2.173 2.182 5,862,064 -0.03(-1.34%)
May 28, 2003 2.180 2.235 2.178 2.212 6,218,266 +0.03(+1.41%)
May 27, 2003 2.154 2.188 2.100 2.181 5,121,904 +0.02(+0.70%)
May 23, 2003 2.168 2.168 2.133 2.166 5,962,910 -0.01(-0.33%)
May 22, 2003 2.145 2.207 2.124 2.173 12,296,826 +0.03(+1.54%)
May 21, 2003 2.145 2.178 2.113 2.140 13,778,071 -0.00(-0.03%)
May 20, 2003 2.145 2.182 2.121 2.141 19,811,296 +0.01(+0.69%)
May 19, 2003 2.118 2.145 2.103 2.126 16,845,108 -0.01(-0.38%)
May 16, 2003 2.175 2.175 2.112 2.134 11,527,986 -0.04(-2.03%)
May 15, 2003 2.226 2.230 2.162 2.178 12,898,206 -0.03(-1.56%)
May 14, 2003 2.265 2.272 2.196 2.213 8,456,323 -0.05(-2.27%)
May 13, 2003 2.289 2.300 2.258 2.264 12,559,583 -0.05(-1.99%)
May 12, 2003 2.160 2.311 2.156 2.310 22,230,694 +0.14(+6.63%)
May 09, 2003 2.182 2.184 2.130 2.167 7,171,859 +0.01(+0.35%)
May 08, 2003 2.043 2.202 2.040 2.159 28,061,300 +0.11(+5.55%)
May 07, 2003 2.083 2.086 2.026 2.046 13,350,629 -0.04(-1.89%)
May 06, 2003 2.075 2.111 2.073 2.085 18,592,808 +0.01(+0.55%)
May 05, 2003 2.043 2.088 2.018 2.074 18,600,210 +0.02(+1.18%)
May 02, 2003 1.988 2.051 1.987 2.049 15,151,992 +0.05(+2.49%)
May 01, 2003 2.029 2.035 1.983 2.000 18,765,822 -0.05(-2.35%)
Apr 30, 2003 2.023 2.062 1.994 2.048 13,321,022 +0.02(+1.15%)
Apr 29, 2003 2.010 2.046 1.980 2.024 10,384,439 +0.02(+0.89%)
Apr 28, 2003 1.981 2.034 1.975 2.007 13,033,285 +0.03(+1.45%)
Apr 25, 2003 1.988 1.996 1.963 1.978 10,577,806 -0.02(-0.81%)
Apr 24, 2003 1.997 2.010 1.977 1.994 8,065,889 -0.02(-0.75%)
Apr 23, 2003 2.040 2.043 1.977 2.009 8,951,305 -0.04(-1.90%)
Apr 22, 2003 1.954 2.063 1.935 2.048 14,866,105 +0.09(+4.38%)
Apr 21, 2003 1.989 1.990 1.947 1.962 13,211,849 -0.03(-1.71%)
Apr 17, 2003 2.002 2.016 1.985 1.996 9,590,618 +0.00(+0.14%)
Apr 16, 2003 2.044 2.050 1.984 1.994 9,752,528 -0.03(-1.55%)
Apr 15, 2003 2.008 2.042 2.000 2.025 8,226,874 +0.00(+0.19%)
Apr 14, 2003 1.954 2.027 1.927 2.021 12,446,709 +0.00(+0.08%)
Apr 11, 2003 2.073 2.086 2.010 2.020 9,228,865 -0.04(-1.94%)
Apr 10, 2003 1.961 2.062 1.953 2.060 12,826,966 +0.08(+4.15%)
Apr 09, 2003 2.018 2.047 1.971 1.977 9,700,717 -0.05(-2.45%)
Apr 08, 2003 2.041 2.041 1.996 2.027 6,681,790 -0.02(-0.74%)
Apr 07, 2003 2.106 2.134 2.037 2.042 10,253,061 -0.00(-0.03%)
Apr 04, 2003 2.056 2.097 2.032 2.043 6,831,673 -0.01(-0.45%)
Apr 03, 2003 2.054 2.082 2.034 2.052 5,299,542 +0.02(+0.82%)
Apr 02, 2003 2.011 2.048 2.010 2.035 6,283,955 +0.06(+3.18%)
Apr 01, 2003 1.993 2.003 1.923 1.973 9,918,139 +0.02(+1.08%)
Mar 31, 2003 1.939 1.974 1.891 1.952 10,968,832 -0.02(-0.96%)
Mar 28, 2003 2.025 2.054 1.964 1.970 6,748,766 -0.06(-2.98%)
Mar 27, 2003 2.013 2.067 2.000 2.031 9,277,114 -0.00(-0.08%)
Mar 26, 2003 2.089 2.102 2.028 2.033 11,651,426 -0.05(-2.57%)
Mar 25, 2003 2.046 2.103 2.045 2.086 6,023,085 +0.04(+2.06%)
Mar 24, 2003 2.069 2.093 2.032 2.044 10,766,287 -0.07(-3.27%)
Mar 21, 2003 2.094 2.122 2.048 2.113 8,908,774 +0.06(+2.79%)
Mar 20, 2003 1.984 2.073 1.958 2.056 14,371,216 +0.10(+5.14%)
Mar 19, 2003 2.028 2.059 1.924 1.955 15,953,344 -0.06(-3.13%)
Mar 18, 2003 1.986 2.028 1.983 2.018 14,794,079 +0.02(+1.14%)
Mar 17, 2003 1.913 2.003 1.878 1.996 14,029,799 +0.04(+2.24%)
Mar 14, 2003 1.943 1.991 1.917 1.952 15,912,090 +0.02(+0.84%)
Mar 13, 2003 1.837 1.943 1.823 1.936 13,668,897 +0.13(+7.15%)
Mar 12, 2003 1.827 1.837 1.773 1.807 10,430,449 -0.03(-1.44%)
Mar 11, 2003 1.833 1.881 1.827 1.833 11,621,431 +0.01(+0.41%)
Mar 10, 2003 1.842 1.868 1.823 1.826 9,168,727 -0.02(-1.03%)
Mar 07, 2003 1.773 1.864 1.761 1.844 7,991,503 +0.06(+3.52%)
Mar 06, 2003 1.809 1.864 1.775 1.782 15,231,559 -0.03(-1.46%)
Mar 05, 2003 1.788 1.813 1.767 1.808 16,378,807 +0.01(+0.45%)
Mar 04, 2003 1.854 1.870 1.793 1.800 9,331,562 -0.06(-3.00%)
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.