Skip to main content

Ross Stores (NQ: ROST )

148.96 -1.49 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 151.05 151.12 148.70 148.96 2,785,092 -1.49(-0.99%)
Feb 28, 2024 149.48 151.05 149.27 150.45 1,593,635 +0.83(+0.55%)
Feb 27, 2024 148.38 149.86 148.00 149.62 1,618,329 +1.78(+1.20%)
Feb 26, 2024 148.21 149.07 147.14 147.84 1,601,743 -0.19(-0.13%)
Feb 23, 2024 147.70 149.61 147.25 148.03 1,581,675 +1.13(+0.77%)
Feb 22, 2024 145.42 146.92 144.90 146.90 2,101,118 +2.08(+1.44%)
Feb 21, 2024 145.14 145.59 143.70 144.82 1,484,054 +0.37(+0.26%)
Feb 20, 2024 144.08 144.97 143.82 144.45 1,788,369 +0.37(+0.26%)
Feb 16, 2024 144.35 145.45 142.81 144.08 1,876,354 -0.31(-0.21%)
Feb 15, 2024 145.20 145.22 143.77 144.39 1,891,336 -0.10(-0.07%)
Feb 14, 2024 145.02 145.57 143.52 144.49 1,451,514 -0.45(-0.31%)
Feb 13, 2024 143.96 145.04 143.45 144.94 1,604,562 -0.47(-0.32%)
Feb 12, 2024 145.69 145.92 144.46 145.41 1,949,068 -0.46(-0.32%)
Feb 09, 2024 145.77 146.42 145.20 145.87 1,283,021 -0.19(-0.13%)
Feb 08, 2024 144.98 146.12 144.81 146.06 1,336,596 +2.81(+1.96%)
Feb 07, 2024 142.27 143.97 141.40 143.25 1,805,219 +1.09(+0.77%)
Feb 06, 2024 142.76 142.76 141.28 142.16 1,796,028 -0.59(-0.41%)
Feb 05, 2024 142.65 143.07 141.45 142.75 2,879,303 -0.93(-0.65%)
Feb 02, 2024 142.51 144.75 141.46 143.68 1,956,152 +0.57(+0.40%)
Feb 01, 2024 140.80 143.16 140.78 143.11 1,727,574 +2.83(+2.02%)
Jan 31, 2024 142.52 142.90 139.75 140.28 1,616,769 -2.23(-1.56%)
Jan 30, 2024 142.51 143.09 141.04 142.51 1,847,014 -0.43(-0.30%)
Jan 29, 2024 141.41 143.05 141.11 142.94 1,820,870 +1.18(+0.83%)
Jan 26, 2024 141.46 142.01 140.72 141.76 1,910,365 +0.95(+0.67%)
Jan 25, 2024 140.07 141.12 139.86 140.81 2,111,727 +2.08(+1.50%)
Jan 24, 2024 139.50 139.91 138.40 138.73 1,501,062 -0.15(-0.11%)
Jan 23, 2024 138.85 139.44 137.35 138.88 1,710,218 +0.65(+0.47%)
Jan 22, 2024 137.73 138.32 137.43 138.23 1,530,054 +0.60(+0.44%)
Jan 19, 2024 137.86 138.44 136.62 137.63 1,786,007 +0.16(+0.12%)
Jan 18, 2024 135.22 137.65 135.06 137.47 1,375,536 +1.87(+1.38%)
Jan 17, 2024 136.62 136.99 135.49 135.60 1,964,608 -1.48(-1.08%)
Jan 16, 2024 136.00 137.09 135.92 137.08 1,760,824 +0.50(+0.37%)
Jan 12, 2024 137.23 137.47 136.04 136.58 930,844 -0.19(-0.14%)
Jan 11, 2024 135.73 136.90 134.98 136.77 1,527,510 +0.81(+0.60%)
Jan 10, 2024 136.17 137.02 135.60 135.96 1,358,980 +0.06(+0.04%)
Jan 09, 2024 134.65 136.19 134.28 135.90 1,578,662 +0.09(+0.07%)
Jan 08, 2024 134.50 135.97 134.36 135.81 1,685,917 +1.31(+0.97%)
Jan 05, 2024 135.27 136.18 134.44 134.50 1,665,959 -0.77(-0.57%)
Jan 04, 2024 134.77 136.09 134.62 135.27 2,171,791 +0.50(+0.37%)
Jan 03, 2024 137.78 138.00 134.76 134.77 1,617,580 -2.91(-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.