|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 858,900 | 30.46 | 31.34 | 30.46 | 31.24 | 00:00:00 | 2004-04-23 | 671,800 | 31.07 | 31.47 | 30.75 | 31.46 | 00:00:00 | 2004-04-26 | 790,200 | 31.47 | 31.53 | 30.97 | 31.13 | 00:00:00 | 2004-04-27 | 845,400 | 31.37 | 31.85 | 31.14 | 31.51 | 00:00:00 | 2004-04-28 | 853,600 | 31.50 | 31.54 | 30.75 | 31.03 | 00:00:00 | 2004-04-29 | 2,198,000 | 31.01 | 31.33 | 29.89 | 30.45 | 00:00:00 | 2004-04-30 | 857,500 | 30.55 | 31.02 | 30.38 | 30.45 | 00:00:00 | 2004-05-03 | 1,301,400 | 30.61 | 30.85 | 30.12 | 30.75 | 00:00:00 | 2004-05-04 | 686,600 | 30.59 | 31.32 | 30.52 | 30.85 | 00:00:00 | 2004-05-05 | 618,200 | 30.75 | 31.28 | 30.47 | 30.99 | 00:00:00 | 2004-05-06 | 6,957,600 | 28.48 | 29.40 | 27.75 | 28.33 | 00:00:00 | 2004-05-07 | 2,920,800 | 28.16 | 28.39 | 27.83 | 27.83 | 00:00:00 | 2004-05-10 | 3,153,500 | 27.67 | 27.98 | 27.18 | 27.41 | 00:00:00 | 2004-05-11 | 2,718,400 | 27.77 | 27.77 | 27.10 | 27.25 | 00:00:00 | 2004-05-12 | 2,288,900 | 27.19 | 27.35 | 26.50 | 27.15 | 00:00:00 | 2004-05-13 | 1,279,100 | 26.92 | 27.32 | 26.65 | 27.07 | 00:00:00 | 2004-05-14 | 3,266,700 | 27.10 | 27.30 | 26.50 | 26.60 | 00:00:00 | 2004-05-17 | 2,033,800 | 26.25 | 26.53 | 25.85 | 26.06 | 00:00:00 | 2004-05-18 | 2,303,100 | 26.11 | 26.46 | 25.58 | 25.65 | 00:00:00 | 2004-05-19 | 10,690,300 | 23.71 | 25.50 | 23.26 | 24.50 | 00:00:00 | 2004-05-20 | 4,389,200 | 24.51 | 24.78 | 23.89 | 24.54 | 00:00:00 | 2004-05-21 | 1,508,700 | 24.41 | 25.06 | 24.40 | 24.86 | 00:00:00 | 2004-05-24 | 1,724,900 | 25.08 | 25.35 | 24.66 | 25.19 | 00:00:00 | 2004-05-25 | 1,362,000 | 25.28 | 25.55 | 24.95 | 25.55 | 00:00:00 | 2004-05-26 | 1,096,500 | 25.52 | 25.66 | 25.25 | 25.50 | 00:00:00 | 2004-05-27 | 1,470,700 | 25.74 | 25.88 | 25.21 | 25.72 | 00:00:00 | 2004-05-28 | 2,891,000 | 26.02 | 26.19 | 25.52 | 26.19 | 00:00:00 | 2004-06-01 | 2,427,200 | 26.00 | 26.25 | 25.12 | 25.57 | 00:00:00 | 2004-06-02 | 1,229,400 | 25.80 | 25.85 | 25.17 | 25.35 | 00:00:00 | 2004-06-03 | 1,727,800 | 25.29 | 25.42 | 24.81 | 24.97 | 00:00:00 | 2004-06-04 | 1,575,900 | 25.42 | 25.71 | 24.93 | 24.93 | 00:00:00 | 2004-06-07 | 2,112,500 | 25.00 | 25.66 | 25.00 | 25.49 | 00:00:00 | 2004-06-08 | 1,334,700 | 25.42 | 25.68 | 25.24 | 25.52 | 00:00:00 | 2004-06-09 | 1,020,900 | 25.51 | 25.74 | 25.30 | 25.52 | 00:00:00 | 2004-06-10 | 1,842,100 | 25.75 | 26.37 | 25.75 | 26.23 | 00:00:00 | 2004-06-14 | 1,543,200 | 26.15 | 26.27 | 25.81 | 26.11 | 00:00:00 | 2004-06-15 | 1,651,800 | 26.36 | 26.70 | 26.36 | 26.62 | 00:00:00 | 2004-06-16 | 795,100 | 26.34 | 26.77 | 26.26 | 26.65 | 00:00:00 | 2004-06-17 | 1,601,100 | 26.55 | 27.23 | 26.51 | 27.06 | 00:00:00 | 2004-06-18 | 1,503,000 | 26.79 | 27.69 | 26.55 | 26.92 | 00:00:00 | 2004-06-21 | 1,029,900 | 26.82 | 27.40 | 26.68 | 27.19 | 00:00:00 | 2004-06-22 | 1,142,600 | 27.32 | 27.50 | 26.80 | 27.09 | 00:00:00 | 2004-06-23 | 644,100 | 26.98 | 27.39 | 26.95 | 27.38 | 00:00:00 | 2004-06-24 | 971,500 | 27.45 | 27.85 | 27.34 | 27.76 | 00:00:00 | 2004-06-25 | 970,900 | 27.85 | 28.22 | 27.71 | 27.98 | 00:00:00 | 2004-06-28 | 1,153,600 | 28.18 | 28.19 | 27.70 | 27.79 | 00:00:00 | 2004-06-29 | 1,685,300 | 27.72 | 27.74 | 26.64 | 27.14 | 00:00:00 | 2004-06-30 | 2,423,800 | 27.03 | 27.09 | 26.75 | 26.76 | 00:00:00 | 2004-07-01 | 1,630,600 | 27.09 | 27.09 | 26.31 | 26.74 | 00:00:00 | 2004-07-02 | 1,806,400 | 26.84 | 26.88 | 25.80 | 25.98 | 00:00:00 | 2004-07-06 | 1,430,200 | 26.16 | 26.44 | 25.75 | 25.75 | 00:00:00 | 2004-07-07 | 1,793,700 | 25.84 | 26.02 | 25.50 | 25.63 | 00:00:00 | 2004-07-08 | 3,866,800 | 24.13 | 24.45 | 23.47 | 24.40 | 00:00:00 | 2004-07-09 | 1,502,800 | 24.25 | 24.48 | 23.79 | 24.40 | 00:00:00 | 2004-07-12 | 954,100 | 24.51 | 24.55 | 23.99 | 24.36 | 00:00:00 | 2004-07-13 | 1,555,500 | 24.63 | 25.13 | 24.38 | 24.98 | 00:00:00 | 2004-07-14 | 2,754,700 | 24.89 | 25.02 | 23.56 | 24.01 | 00:00:00 | 2004-07-15 | 1,240,100 | 23.82 | 24.28 | 23.54 | 23.83 | 00:00:00 | 2004-07-16 | 3,713,600 | 23.70 | 23.74 | 22.42 | 22.79 | 00:00:00 | 2004-07-19 | 931,900 | 23.20 | 23.20 | 22.60 | 22.78 | 00:00:00 | 2004-07-20 | 1,943,000 | 22.99 | 23.50 | 22.74 | 23.24 | 00:00:00 | 2004-07-21 | 1,190,300 | 23.10 | 23.28 | 22.60 | 22.61 | 00:00:00 | 2004-07-22 | 1,230,000 | 22.67 | 22.91 | 22.32 | 22.77 | 00:00:00 | 2004-07-23 | 1,095,900 | 22.74 | 22.90 | 22.52 | 22.57 | 00:00:00 | 2004-07-26 | 892,200 | 22.61 | 22.97 | 22.52 | 22.71 | 00:00:00 | 2004-07-27 | 1,826,500 | 22.81 | 23.55 | 22.72 | 23.35 | 00:00:00 | 2004-07-28 | 2,406,200 | 23.51 | 23.54 | 22.69 | 22.79 | 00:00:00 | 2004-07-29 | 1,619,400 | 22.99 | 23.49 | 22.85 | 23.27 | 00:00:00 | 2004-07-30 | 1,331,800 | 23.23 | 23.42 | 23.00 | 23.15 | 00:00:00 | 2004-08-02 | 1,811,300 | 23.04 | 23.17 | 22.69 | 22.78 | 00:00:00 | 2004-08-03 | 1,636,800 | 22.79 | 22.79 | 22.20 | 22.31 | 00:00:00 | 2004-08-04 | 1,837,400 | 22.08 | 23.02 | 21.98 | 22.48 | 00:00:00 | 2004-08-05 | 2,998,400 | 22.25 | 23.94 | 22.25 | 22.90 | 00:00:00 | 2004-08-06 | 1,403,800 | 22.80 | 22.88 | 22.02 | 22.40 | 00:00:00 | 2004-08-09 | 960,400 | 22.18 | 22.96 | 22.00 | 22.57 | 00:00:00 | 2004-08-10 | 1,251,800 | 22.53 | 23.17 | 22.50 | 23.16 | 00:00:00 | 2004-08-11 | 1,479,500 | 22.86 | 23.60 | 22.65 | 23.50 | 00:00:00 | 2004-08-12 | 918,500 | 23.30 | 23.65 | 22.99 | 23.05 | 00:00:00 | 2004-08-13 | 960,400 | 23.09 | 23.45 | 23.01 | 23.27 | 00:00:00 | 2004-08-16 | 1,141,900 | 23.57 | 24.09 | 23.35 | 23.82 | 00:00:00 | 2004-08-17 | 1,649,100 | 23.82 | 24.73 | 23.82 | 24.12 | 00:00:00 | 2004-08-18 | 7,717,500 | 23.20 | 24.64 | 21.86 | 22.27 | 00:00:00 | 2004-08-19 | 3,071,500 | 21.87 | 23.20 | 21.60 | 22.87 | 00:00:00 | 2004-08-20 | 1,667,000 | 22.74 | 22.87 | 22.28 | 22.41 | 00:00:00 | 2004-08-23 | 2,622,600 | 22.31 | 22.48 | 21.67 | 21.75 | 00:00:00 | 2004-08-24 | 1,420,600 | 22.02 | 22.13 | 21.80 | 22.08 | 00:00:00 | 2004-08-25 | 975,700 | 22.03 | 22.22 | 21.90 | 22.04 | 00:00:00 | 2004-08-26 | 1,173,800 | 21.97 | 22.15 | 21.70 | 21.78 | 00:00:00 | 2004-08-27 | 2,017,300 | 21.69 | 21.83 | 21.20 | 21.25 | 00:00:00 | 2004-08-30 | 1,374,400 | 21.25 | 21.61 | 21.18 | 21.35 | 00:00:00 | 2004-08-31 | 1,042,700 | 21.39 | 21.80 | 20.95 | 21.15 | 00:00:00 | 2004-09-01 | 1,906,400 | 21.19 | 21.42 | 20.96 | 21.42 | 00:00:00 | 2004-09-02 | 3,349,700 | 22.19 | 23.69 | 22.00 | 23.53 | 00:00:00 | 2004-09-03 | 1,107,800 | 23.35 | 23.64 | 23.19 | 23.44 | 00:00:00 | 2004-09-07 | 953,300 | 23.44 | 23.82 | 23.38 | 23.76 | 00:00:00 | 2004-09-08 | 1,716,600 | 23.60 | 24.20 | 23.55 | 23.74 | 00:00:00 | 2004-09-09 | 1,403,900 | 23.86 | 23.87 | 23.00 | 23.10 | 00:00:00 | 2004-09-10 | 936,900 | 23.10 | 23.81 | 22.90 | 23.66 | 00:00:00 | 2004-09-13 | 1,223,200 | 23.69 | 24.26 | 23.43 | 23.94 | 00:00:00 | 2004-09-14 | 1,199,400 | 23.87 | 23.88 | 23.36 | 23.77 | 00:00:00 | 2004-09-15 | 767,100 | 23.63 | 23.78 | 23.24 | 23.50 | 00:00:00 | 2004-09-16 | 914,600 | 23.61 | 23.76 | 23.44 | 23.54 | 00:00:00 | 2004-09-17 | 1,311,300 | 23.73 | 23.80 | 23.07 | 23.19 | 00:00:00 | 2004-09-20 | 1,076,100 | 23.35 | 23.35 | 22.74 | 23.12 | 00:00:00 | 2004-09-21 | 1,019,900 | 23.19 | 23.60 | 23.02 | 23.44 | 00:00:00 | 2004-09-22 | 987,200 | 23.17 | 23.33 | 22.93 | 23.27 | 00:00:00 | 2004-09-23 | 624,900 | 23.25 | 23.52 | 23.13 | 23.24 | 00:00:00 | 2004-09-24 | 930,800 | 23.36 | 23.36 | 23.15 | 23.32 | 00:00:00 | 2004-09-27 | 794,900 | 23.50 | 23.51 | 22.65 | 22.78 | 00:00:00 | 2004-09-28 | 778,000 | 22.86 | 22.88 | 22.32 | 22.70 | 00:00:00 | 2004-09-29 | 1,012,000 | 22.45 | 23.51 | 22.45 | 23.43 | 00:00:00 | 2004-09-30 | 967,200 | 23.45 | 23.62 | 22.98 | 23.44 | 00:00:00 | 2004-10-01 | 833,800 | 23.32 | 23.91 | 23.18 | 23.50 | 00:00:00 | 2004-10-04 | 1,175,600 | 23.65 | 24.34 | 23.37 | 23.92 | 00:00:00 | 2004-10-05 | 705,900 | 23.95 | 24.05 | 23.69 | 23.89 | 00:00:00 | 2004-10-06 | 1,039,200 | 23.85 | 24.27 | 23.75 | 24.12 | 00:00:00 | 2004-10-07 | 2,459,500 | 22.86 | 24.87 | 22.59 | 23.45 | 00:00:00 | 2004-10-08 | 1,521,200 | 24.19 | 24.24 | 23.36 | 23.42 | 00:00:00 | 2004-10-11 | 1,225,500 | 23.33 | 23.63 | 23.07 | 23.22 | 00:00:00 | 2004-10-12 | 1,363,500 | 23.03 | 23.41 | 22.85 | 23.11 | 00:00:00 | 2004-10-13 | 1,157,800 | 23.30 | 23.67 | 23.05 | 23.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|