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 (%)
Jun 18, 2024 150.00 150.18 148.38 148.69 2,510,431 -1.69(-1.12%)
Jun 17, 2024 145.66 150.44 145.00 150.38 2,651,950 +4.45(+3.05%)
Jun 14, 2024 145.65 146.63 145.62 145.93 2,673,624 +0.28(+0.19%)
Jun 13, 2024 144.53 146.25 143.88 145.65 2,003,623 +1.26(+0.87%)
Jun 12, 2024 144.94 145.50 143.42 144.39 2,162,004 -0.19(-0.13%)
Jun 11, 2024 143.86 144.62 142.65 144.58 2,125,995 +0.19(+0.13%)
Jun 10, 2024 143.67 144.88 143.67 144.39 2,520,318 +0.48(+0.34%)
Jun 07, 2024 144.16 144.48 143.45 143.91 2,038,043 +0.12(+0.09%)
Jun 06, 2024 144.29 144.57 143.03 143.78 1,710,103 -0.19(-0.13%)
Jun 05, 2024 140.96 144.13 139.80 143.97 4,088,746 +3.39(+2.41%)
Jun 04, 2024 140.90 142.52 139.40 140.58 2,906,234 -0.28(-0.20%)
Jun 03, 2024 139.13 141.03 139.03 140.86 2,593,788 +1.46(+1.04%)
May 31, 2024 139.60 140.02 137.59 139.41 3,212,820 -0.08(-0.06%)
May 30, 2024 139.84 143.56 139.02 139.49 3,189,372 +0.74(+0.53%)
May 29, 2024 136.15 138.96 136.06 138.75 3,050,144 +1.46(+1.06%)
May 28, 2024 140.92 141.29 137.17 137.29 3,867,320 -4.48(-3.16%)
May 24, 2024 141.50 144.81 140.52 141.77 7,660,860 +10.24(+7.79%)
May 23, 2024 131.66 132.52 130.12 131.53 3,909,385 +0.35(+0.27%)
May 22, 2024 132.58 133.39 130.53 131.18 3,942,316 -0.79(-0.60%)
May 21, 2024 131.35 132.65 130.88 131.96 2,284,384 +0.78(+0.59%)
May 20, 2024 131.39 132.02 130.53 131.19 2,265,535 -0.81(-0.61%)
May 17, 2024 133.66 133.95 131.82 131.99 3,613,829 -2.00(-1.50%)
May 16, 2024 133.22 135.13 132.22 134.00 2,271,334 +1.34(+1.01%)
May 15, 2024 132.85 133.83 132.41 132.66 1,963,937 +0.14(+0.10%)
May 14, 2024 133.83 134.54 131.82 132.52 3,714,767 -0.74(-0.55%)
May 13, 2024 134.27 135.53 133.07 133.26 1,951,406 +0.12(+0.09%)
May 10, 2024 134.53 135.43 132.97 133.14 1,798,433 -1.39(-1.03%)
May 09, 2024 132.71 134.70 132.58 134.53 2,193,846 +2.10(+1.59%)
May 08, 2024 131.22 132.49 130.70 132.42 1,610,196 +1.18(+0.90%)
May 07, 2024 132.45 133.03 131.09 131.25 1,913,829 -0.90(-0.68%)
May 06, 2024 130.62 132.18 130.62 132.14 2,810,130 +1.64(+1.25%)
May 03, 2024 127.69 131.08 127.69 130.51 3,742,048 +3.15(+2.47%)
May 02, 2024 128.50 128.71 127.20 127.36 2,604,568 -0.14(-0.11%)
May 01, 2024 128.59 129.40 127.45 127.50 3,459,278 -1.73(-1.33%)
Apr 30, 2024 130.38 130.64 128.78 129.22 3,225,946 -1.51(-1.15%)
Apr 29, 2024 132.96 133.15 129.84 130.73 3,550,738 -2.54(-1.91%)
Apr 26, 2024 131.19 133.96 131.19 133.27 1,963,358 +1.46(+1.10%)
Apr 25, 2024 132.28 132.83 130.35 131.81 2,370,285 -0.46(-0.35%)
Apr 24, 2024 131.84 133.05 131.59 132.27 2,372,798 -0.48(-0.36%)
Apr 23, 2024 133.58 133.83 132.64 132.75 2,596,702 -0.68(-0.51%)
Apr 22, 2024 134.11 134.35 132.72 133.43 2,193,197 +0.43(+0.32%)
Apr 19, 2024 131.47 133.58 130.95 133.00 3,129,942 +1.54(+1.17%)
Apr 18, 2024 133.68 133.84 131.27 131.47 1,509,765 -0.99(-0.75%)
Apr 17, 2024 134.58 134.58 131.72 132.45 2,157,118 -1.04(-0.78%)
Apr 16, 2024 133.34 134.34 132.74 133.49 1,798,229 +0.18(+0.13%)
Apr 15, 2024 137.78 137.96 133.20 133.31 2,495,912 -2.33(-1.72%)
Apr 12, 2024 137.88 138.48 135.20 135.65 2,296,161 -3.94(-2.82%)
Apr 11, 2024 138.51 139.96 137.87 139.59 1,712,259 +1.65(+1.19%)
Apr 10, 2024 138.12 138.92 136.66 137.94 1,907,161 -1.63(-1.17%)
Apr 09, 2024 141.14 142.20 138.76 139.56 2,030,843 -0.35(-0.25%)
Apr 08, 2024 138.50 140.83 138.32 139.91 1,974,406 +0.74(+0.53%)
Apr 05, 2024 139.78 140.21 138.85 139.18 1,532,932 -0.18(-0.13%)
Apr 04, 2024 142.59 142.91 139.10 139.35 1,806,091 -1.81(-1.28%)
Apr 03, 2024 143.31 143.65 140.63 141.16 1,829,193 -2.15(-1.50%)
Apr 02, 2024 144.02 144.02 142.13 143.31 1,634,764 -1.41(-0.97%)
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.