Ross Stores (NQ: ROST )

146.83 -0.36 (-0.24%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 140.45 142.80 140.43 142.75 1,731,901 +2.82(+2.02%)
Jan 31, 2024 142.16 142.54 139.40 139.93 1,620,818 -2.22(-1.56%)
Jan 30, 2024 142.15 142.73 140.69 142.15 1,851,640 -0.43(-0.30%)
Jan 29, 2024 141.06 142.69 140.76 142.58 1,825,430 +1.18(+0.83%)
Jan 26, 2024 141.11 141.66 140.37 141.41 1,915,149 +0.95(+0.67%)
Jan 25, 2024 139.72 140.77 139.51 140.46 2,117,016 +2.07(+1.50%)
Jan 24, 2024 139.15 139.56 138.05 138.38 1,504,821 -0.15(-0.11%)
Jan 23, 2024 138.50 139.09 137.01 138.53 1,714,501 +0.65(+0.47%)
Jan 22, 2024 137.39 137.97 137.09 137.88 1,533,886 +0.60(+0.44%)
Jan 19, 2024 137.52 138.09 136.27 137.29 1,790,480 +0.16(+0.12%)
Jan 18, 2024 134.88 137.31 134.72 137.13 1,378,981 +1.87(+1.38%)
Jan 17, 2024 136.28 136.65 135.15 135.26 1,969,528 -1.48(-1.08%)
Jan 16, 2024 135.66 136.75 135.58 136.74 1,765,234 +0.50(+0.37%)
Jan 12, 2024 136.89 137.13 135.70 136.24 933,175 -0.19(-0.14%)
Jan 11, 2024 135.39 136.56 134.64 136.43 1,531,336 +0.81(+0.60%)
Jan 10, 2024 135.83 136.68 135.26 135.62 1,362,383 +0.06(+0.04%)
Jan 09, 2024 134.31 135.85 133.94 135.56 1,582,616 +0.09(+0.07%)
Jan 08, 2024 134.16 135.63 134.02 135.47 1,690,139 +1.31(+0.97%)
Jan 05, 2024 134.93 135.84 134.10 134.16 1,670,131 -0.77(-0.57%)
Jan 04, 2024 134.43 135.75 134.28 134.93 2,177,230 +0.50(+0.37%)
Jan 03, 2024 137.44 137.66 134.42 134.43 1,621,631 -2.90(-2.11%)
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.