Ross Stores Inc (ROST) Historical Stock Data
147.82 ↑0.63 (0.43%)
As of March 28, 2024, 11:39am EST.
Historical Data
In the past 30 trading days, ROST is up 0.00% a day on average. There have been 14 days where Ross Stores Inc closed green and 16 days where ROST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 145.80 | 147.19 | ↑$1.39 (0.95%) | 145.22 | 147.23 | 2.01M |
2024-03-26 | 144.42 | 144.57 | ↑$0.15 (0.10%) | 144.03 | 145.14 | 1.95M |
2024-03-25 | 145.35 | 144.59 | ↓$0.76 (-0.52%) | 144.26 | 145.71 | 1.83M |
2024-03-22 | 146.96 | 145.37 | ↓$1.59 (-1.08%) | 145.27 | 146.96 | 2.08M |
2024-03-21 | 147.54 | 147.19 | ↓$0.35 (-0.24%) | 147.06 | 148.80 | 2M |
2024-03-20 | 146.21 | 146.98 | ↑$0.77 (0.53%) | 146.21 | 147.33 | 1.60M |
2024-03-19 | 144.32 | 146.43 | ↑$2.11 (1.46%) | 144.16 | 146.53 | 2.44M |
2024-03-18 | 145.52 | 144.31 | ↓$1.21 (-0.83%) | 144.13 | 146.08 | 2.25M |
2024-03-15 | 145.06 | 145.12 | ↑$0.06 (0.04%) | 144.39 | 147.13 | 4.56M |
2024-03-14 | 147.74 | 146.02 | ↓$1.72 (-1.16%) | 145.60 | 147.88 | 2.62M |
2024-03-13 | 146.40 | 147.09 | ↑$0.69 (0.47%) | 145.61 | 147.89 | 1.85M |
2024-03-12 | 145.35 | 146.49 | ↑$1.14 (0.78%) | 145.01 | 146.78 | 2.14M |
2024-03-11 | 146.16 | 145.87 | ↓$0.29 (-0.20%) | 144.31 | 147.01 | 1.64M |
2024-03-08 | 145.82 | 145.74 | ↓$0.08 (-0.05%) | 144.69 | 147.18 | 3.08M |
2024-03-07 | 149.50 | 146.02 | ↓$3.48 (-2.33%) | 145.74 | 150.00 | 2.92M |
2024-03-06 | 144.30 | 148.12 | ↑$3.82 (2.65%) | 143.32 | 149.90 | 3.94M |
2024-03-05 | 150.16 | 149.17 | ↓$0.99 (-0.66%) | 148.20 | 150.63 | 3.30M |
2024-03-04 | 150.56 | 149.96 | ↓$0.60 (-0.40%) | 149.30 | 150.92 | 3.26M |
2024-03-01 | 148.73 | 149.63 | ↑$0.90 (0.61%) | 148.35 | 150.10 | 1.43M |
2024-02-29 | 151.05 | 148.96 | ↓$2.09 (-1.38%) | 148.70 | 151.12 | 2.79M |
2024-02-28 | 149.48 | 150.45 | ↑$0.97 (0.65%) | 149.27 | 151.05 | 1.59M |
2024-02-27 | 148.38 | 149.62 | ↑$1.24 (0.84%) | 148.00 | 149.86 | 1.62M |
2024-02-26 | 148.21 | 147.84 | ↓$0.37 (-0.25%) | 147.14 | 149.07 | 1.60M |
2024-02-23 | 147.70 | 148.03 | ↑$0.33 (0.22%) | 147.25 | 149.61 | 1.58M |
2024-02-22 | 145.42 | 146.90 | ↑$1.48 (1.02%) | 144.90 | 146.92 | 2.10M |
2024-02-21 | 145.14 | 144.82 | ↓$0.32 (-0.22%) | 143.70 | 145.59 | 1.48M |
2024-02-20 | 144.08 | 144.45 | ↑$0.37 (0.26%) | 143.82 | 144.97 | 1.79M |
2024-02-16 | 144.35 | 144.08 | ↓$0.27 (-0.19%) | 142.81 | 145.45 | 1.88M |
2024-02-15 | 145.20 | 144.39 | ↓$0.81 (-0.56%) | 143.77 | 145.22 | 1.89M |
2024-02-14 | 145.02 | 144.49 | ↓$0.53 (-0.37%) | 143.52 | 145.57 | 1.45M |
Create an account or log in to view more rows.
$ROST we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$ROST Buying more
$ROST I already know
tomorrow the bulls going to say "next week" just like every week.
$ROST now is the time to slap that ask!!!
$ROST green monday
$ROST LETS GOOOOOOOO!!!!!!!
$ROST how low can she go
$ROST ATH tomorrow we can do it
$ROST News Plz.....
$ROST I blocked some bears and I liked it!