|
 Ross Stores - [Ticker: ROST] |     | | Last Trade | 81.76 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.99 (+0.96%) | Open | 84.98 | | High | 85.42 | Low | 81.02 | | Volume | 4,881,220 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 63.53 x 500 - 63.54 x 100 | | Former Close | 84.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ROST quotes from 2000-01-01 to 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,016,800 | 18.05 | 18.14 | 17.27 | 17.33 | 00:00:00 | | 2000-01-04 | 1,753,000 | 17.20 | 17.27 | 16.52 | 16.58 | 00:00:00 | | 2000-01-05 | 1,747,600 | 16.64 | 17.02 | 16.52 | 16.96 | 00:00:00 | | 2000-01-06 | 6,036,600 | 16.77 | 16.96 | 14.77 | 15.15 | 00:00:00 | | 2000-01-07 | 3,614,000 | 15.02 | 15.09 | 14.59 | 14.96 | 00:00:00 | | 2000-01-10 | 3,042,000 | 14.96 | 15.46 | 14.90 | 15.21 | 00:00:00 | | 2000-01-11 | 3,213,200 | 15.09 | 15.21 | 14.46 | 14.52 | 00:00:00 | | 2000-01-12 | 4,838,600 | 14.52 | 14.52 | 13.22 | 13.56 | 00:00:00 | | 2000-01-13 | 5,802,400 | 13.50 | 13.71 | 12.84 | 13.03 | 00:00:00 | | 2000-01-14 | 3,813,200 | 13.22 | 13.59 | 13.22 | 13.59 | 00:00:00 | | 2000-01-18 | 4,877,800 | 13.53 | 13.65 | 12.72 | 12.78 | 00:00:00 | | 2000-01-19 | 5,880,000 | 12.81 | 12.84 | 11.97 | 12.22 | 00:00:00 | | 2000-01-20 | 4,798,000 | 12.22 | 13.22 | 12.22 | 13.00 | 00:00:00 | | 2000-01-21 | 4,574,600 | 13.46 | 13.59 | 13.09 | 13.40 | 00:00:00 | | 2000-01-24 | 4,800,400 | 13.37 | 13.46 | 12.34 | 12.53 | 00:00:00 | | 2000-01-25 | 4,171,000 | 12.53 | 12.65 | 11.97 | 12.53 | 00:00:00 | | 2000-01-26 | 3,809,000 | 12.34 | 13.28 | 12.22 | 13.15 | 00:00:00 | | 2000-01-27 | 4,232,600 | 13.37 | 13.53 | 12.59 | 12.90 | 00:00:00 | | 2000-01-28 | 1,559,400 | 12.93 | 13.09 | 12.53 | 12.84 | 00:00:00 | | 2000-01-31 | 1,883,400 | 12.84 | 13.03 | 12.22 | 12.72 | 00:00:00 | | 2000-02-01 | 1,716,000 | 13.03 | 13.09 | 12.09 | 12.65 | 00:00:00 | | 2000-02-02 | 2,989,400 | 12.93 | 13.03 | 12.47 | 12.53 | 00:00:00 | | 2000-02-03 | 11,845,400 | 14.09 | 15.65 | 14.03 | 15.46 | 00:00:00 | | 2000-02-04 | 4,348,200 | 15.21 | 15.27 | 14.71 | 14.96 | 00:00:00 | | 2000-02-07 | 3,470,200 | 15.09 | 15.21 | 14.84 | 14.96 | 00:00:00 | | 2000-02-08 | 1,093,600 | 14.99 | 15.33 | 14.90 | 15.27 | 00:00:00 | | 2000-02-09 | 3,230,400 | 15.27 | 15.27 | 15.02 | 15.09 | 00:00:00 | | 2000-02-10 | 3,544,000 | 15.15 | 15.21 | 14.71 | 14.84 | 00:00:00 | | 2000-02-11 | 3,151,400 | 14.77 | 14.84 | 14.40 | 14.65 | 00:00:00 | | 2000-02-14 | 1,661,200 | 14.74 | 15.09 | 14.46 | 14.65 | 00:00:00 | | 2000-02-15 | 1,310,800 | 14.59 | 14.71 | 14.09 | 14.09 | 00:00:00 | | 2000-02-16 | 2,471,800 | 14.09 | 14.21 | 13.09 | 13.53 | 00:00:00 | | 2000-02-17 | 1,595,200 | 13.53 | 13.59 | 12.53 | 12.72 | 00:00:00 | | 2000-02-18 | 3,524,200 | 12.84 | 13.28 | 12.84 | 13.03 | 00:00:00 | | 2000-02-22 | 1,598,000 | 13.34 | 13.71 | 12.84 | 13.03 | 00:00:00 | | 2000-02-23 | 22,878 | 6.59 | 6.66 | 6.50 | 6.63 | 00:00:00 | | 2000-02-24 | 2,660,800 | 13.09 | 13.28 | 12.84 | 13.09 | 00:00:00 | | 2000-02-25 | 1,868,200 | 13.09 | 14.09 | 13.03 | 13.65 | 00:00:00 | | 2000-02-28 | 2,772,400 | 13.78 | 15.90 | 13.71 | 15.46 | 00:00:00 | | 2000-02-29 | 3,583,800 | 15.33 | 15.46 | 14.40 | 14.46 | 00:00:00 | | 2000-03-01 | 1,624,800 | 14.38 | 14.62 | 13.69 | 14.56 | 00:00:00 | | 2000-03-02 | 4,429,000 | 15.06 | 17.69 | 14.75 | 17.56 | 00:00:00 | | 2000-03-03 | 3,049,600 | 17.47 | 17.62 | 16.88 | 16.88 | 00:00:00 | | 2000-03-06 | 1,433,600 | 16.88 | 17.62 | 16.88 | 17.50 | 00:00:00 | | 2000-03-07 | 1,585,600 | 17.53 | 17.56 | 16.75 | 16.94 | 00:00:00 | | 2000-03-08 | 543,600 | 16.81 | 17.25 | 16.75 | 16.81 | 00:00:00 | | 2000-03-09 | 2,503,800 | 16.75 | 17.00 | 16.31 | 16.62 | 00:00:00 | | 2000-03-10 | 962,800 | 16.62 | 16.62 | 16.12 | 16.44 | 00:00:00 | | 2000-03-13 | 661,800 | 16.44 | 16.62 | 16.38 | 16.53 | 00:00:00 | | 2000-03-14 | 2,999,000 | 16.62 | 17.50 | 16.50 | 17.44 | 00:00:00 | | 2000-03-15 | 4,439,000 | 17.48 | 19.00 | 17.31 | 18.94 | 00:00:00 | | 2000-03-16 | 7,620,800 | 18.88 | 22.12 | 18.81 | 22.06 | 00:00:00 | | 2000-03-17 | 2,791,200 | 21.25 | 21.88 | 20.50 | 20.50 | 00:00:00 | | 2000-03-20 | 893,600 | 20.44 | 20.75 | 19.38 | 19.50 | 00:00:00 | | 2000-03-21 | 1,303,400 | 19.78 | 21.38 | 19.69 | 21.12 | 00:00:00 | | 2000-03-22 | 1,420,600 | 21.12 | 21.25 | 20.25 | 20.44 | 00:00:00 | | 2000-03-23 | 1,658,400 | 20.56 | 20.75 | 20.00 | 20.44 | 00:00:00 | | 2000-03-24 | 1,054,600 | 20.38 | 21.00 | 20.06 | 20.25 | 00:00:00 | | 2000-03-27 | 1,597,200 | 20.25 | 21.12 | 20.12 | 21.06 | 00:00:00 | | 2000-03-28 | 1,817,800 | 20.94 | 21.94 | 20.88 | 21.12 | 00:00:00 | | 2000-03-29 | 3,882,600 | 21.50 | 23.75 | 21.12 | 23.25 | 00:00:00 | | 2000-03-30 | 2,459,200 | 22.62 | 23.31 | 21.94 | 22.19 | 00:00:00 | | 2000-03-31 | 4,103,800 | 22.25 | 24.12 | 22.19 | 24.06 | 00:00:00 | | 2000-04-03 | 2,714,600 | 23.31 | 23.44 | 22.06 | 22.38 | 00:00:00 | | 2000-04-04 | 1,433,400 | 22.50 | 22.88 | 21.25 | 21.88 | 00:00:00 | | 2000-04-05 | 1,509,600 | 21.62 | 23.34 | 20.94 | 21.62 | 00:00:00 | | 2000-04-06 | 2,254,000 | 21.69 | 22.25 | 20.88 | 21.88 | 00:00:00 | | 2000-04-07 | 1,366,400 | 21.25 | 22.12 | 21.25 | 22.06 | 00:00:00 | | 2000-04-10 | 1,176,400 | 21.56 | 22.94 | 21.38 | 22.69 | 00:00:00 | | 2000-04-11 | 1,430,200 | 22.38 | 24.00 | 22.38 | 23.81 | 00:00:00 | | 2000-04-12 | 1,496,000 | 23.25 | 24.31 | 23.25 | 23.69 | 00:00:00 | | 2000-04-13 | 2,573,200 | 23.88 | 23.88 | 22.38 | 23.75 | 00:00:00 | | 2000-04-14 | 1,929,600 | 23.31 | 23.38 | 21.69 | 22.62 | 00:00:00 | | 2000-04-17 | 2,548,200 | 22.12 | 22.50 | 19.12 | 21.62 | 00:00:00 | | 2000-04-18 | 1,192,600 | 21.62 | 21.88 | 20.50 | 21.31 | 00:00:00 | | 2000-04-19 | 2,623,800 | 21.38 | 23.25 | 21.38 | 22.38 | 00:00:00 | | 2000-04-20 | 1,982,600 | 22.12 | 22.44 | 20.75 | 21.00 | 00:00:00 | | 2000-04-24 | 1,133,200 | 21.00 | 21.48 | 20.62 | 20.88 | 00:00:00 | | 2000-04-25 | 1,619,600 | 21.06 | 21.62 | 20.81 | 21.00 | 00:00:00 | | 2000-04-26 | 1,283,800 | 21.12 | 21.25 | 20.69 | 20.75 | 00:00:00 | | 2000-04-27 | 2,416,600 | 20.56 | 20.56 | 19.81 | 20.00 | 00:00:00 | | 2000-04-28 | 607,600 | 19.88 | 20.81 | 19.88 | 20.75 | 00:00:00 | | 2000-05-01 | 2,398,400 | 20.62 | 22.12 | 20.62 | 21.44 | 00:00:00 | | 2000-05-02 | 1,039,000 | 21.41 | 21.44 | 20.25 | 21.00 | 00:00:00 | | 2000-05-03 | 1,997,800 | 20.12 | 20.31 | 19.31 | 19.62 | 00:00:00 | | 2000-05-04 | 1,819,800 | 20.25 | 20.94 | 20.06 | 20.50 | 00:00:00 | | 2000-05-05 | 1,363,600 | 20.44 | 21.38 | 20.44 | 21.06 | 00:00:00 | | 2000-05-08 | 546,800 | 21.00 | 21.00 | 20.62 | 21.00 | 00:00:00 | | 2000-05-09 | 1,264,800 | 20.94 | 21.86 | 20.75 | 21.75 | 00:00:00 | | 2000-05-10 | 1,047,000 | 21.50 | 21.62 | 21.38 | 21.38 | 00:00:00 | | 2000-05-11 | 861,200 | 21.75 | 22.25 | 21.50 | 21.69 | 00:00:00 | | 2000-05-12 | 1,115,000 | 21.69 | 22.81 | 21.69 | 22.25 | 00:00:00 | | 2000-05-15 | 965,400 | 22.34 | 23.19 | 22.00 | 22.94 | 00:00:00 | | 2000-05-16 | 1,296,200 | 22.88 | 24.00 | 22.44 | 22.56 | 00:00:00 | | 2000-05-17 | 1,322,000 | 22.88 | 22.88 | 20.62 | 20.75 | 00:00:00 | | 2000-05-18 | 2,126,200 | 21.09 | 21.88 | 20.38 | 20.81 | 00:00:00 | | 2000-05-19 | 512,400 | 20.66 | 21.19 | 20.38 | 21.00 | 00:00:00 | | 2000-05-22 | 895,200 | 20.94 | 21.50 | 20.62 | 21.38 | 00:00:00 | | 2000-05-23 | 756,400 | 21.69 | 21.88 | 21.38 | 21.50 | 00:00:00 | | 2000-05-24 | 1,728,200 | 21.56 | 21.62 | 19.50 | 19.94 | 00:00:00 | | 2000-05-25 | 1,393,600 | 20.25 | 21.25 | 20.25 | 20.44 | 00:00:00 | | 2000-05-26 | 657,200 | 20.38 | 20.50 | 20.12 | 20.19 | 00:00:00 | | 2000-05-30 | 785,800 | 21.00 | 21.12 | 20.50 | 20.98 | 00:00:00 | | 2000-05-31 | 1,209,200 | 21.00 | 21.25 | 20.56 | 21.12 | 00:00:00 | | 2000-06-01 | 7,106,400 | 20.59 | 20.62 | 18.06 | 19.00 | 00:00:00 | | 2000-06-02 | 17,434 | 9.58 | 9.75 | 8.94 | 9.28 | 00:00:00 | | 2000-06-05 | 1,867,800 | 18.69 | 18.75 | 18.06 | 18.56 | 00:00:00 | | 2000-06-06 | 1,271,200 | 18.72 | 18.75 | 18.44 | 18.44 | 00:00:00 | | 2000-06-07 | 1,719,600 | 18.38 | 18.50 | 17.75 | 17.94 | 00:00:00 | | 2000-06-08 | 2,125,200 | 18.38 | 18.41 | 16.50 | 16.69 | 00:00:00 | | 2000-06-09 | 39,616 | 8.66 | 8.69 | 8.06 | 8.38 | 00:00:00 | | 2000-06-12 | 2,508,400 | 16.94 | 17.00 | 15.88 | 16.19 | 00:00:00 | | 2000-06-13 | 2,292,800 | 16.38 | 16.56 | 15.69 | 15.75 | 00:00:00 | | 2000-06-14 | 6,154,400 | 15.94 | 16.00 | 14.38 | 14.94 | 00:00:00 | | 2000-06-15 | 3,771,200 | 15.50 | 16.62 | 15.12 | 16.00 | 00:00:00 | | 2000-06-16 | 2,810,600 | 16.00 | 16.50 | 15.62 | 16.38 | 00:00:00 | | 2000-06-19 | 1,547,200 | 16.25 | 16.25 | 15.38 | 15.88 | 00:00:00 | | 2000-06-20 | 1,488,200 | 16.12 | 16.38 | 15.69 | 16.31 | 00:00:00 | | 2000-06-21 | 1,464,400 | 16.31 | 16.50 | 15.56 | 15.69 | 00:00:00 | | 2000-06-22 | 2,047,800 | 15.72 | 16.44 | 15.62 | 16.31 | 00:00:00 | | 2000-06-23 | 1,814,800 | 16.25 | 17.06 | 16.12 | 16.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
