|
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 | 2004-10-13 | 1,157,800 | 23.30 | 23.67 | 23.05 | 23.49 | 00:00:00 | 2004-10-14 | 1,124,900 | 23.61 | 23.70 | 23.13 | 23.20 | 00:00:00 | 2004-10-15 | 1,906,400 | 23.12 | 23.31 | 22.80 | 23.06 | 00:00:00 | 2004-10-18 | 609,000 | 23.09 | 23.56 | 23.00 | 23.44 | 00:00:00 | 2004-10-19 | 1,153,300 | 23.27 | 23.60 | 23.07 | 23.27 | 00:00:00 | 2004-10-20 | 1,674,200 | 23.25 | 23.37 | 22.93 | 23.12 | 00:00:00 | 2004-10-21 | 2,095,300 | 23.11 | 23.38 | 22.86 | 23.16 | 00:00:00 | 2004-10-22 | 1,664,600 | 23.24 | 23.42 | 23.07 | 23.17 | 00:00:00 | 2004-10-25 | 1,207,600 | 23.25 | 23.29 | 22.92 | 23.02 | 00:00:00 | 2004-10-26 | 1,700,100 | 23.16 | 23.96 | 23.03 | 23.82 | 00:00:00 | 2004-10-27 | 2,453,600 | 23.85 | 25.01 | 23.49 | 24.83 | 00:00:00 | 2004-10-28 | 1,969,500 | 25.05 | 25.67 | 25.01 | 25.38 | 00:00:00 | 2004-10-29 | 2,468,600 | 26.13 | 26.32 | 25.10 | 26.27 | 00:00:00 | 2004-11-01 | 1,731,000 | 26.15 | 26.51 | 25.83 | 26.33 | 00:00:00 | 2004-11-02 | 1,691,400 | 26.42 | 26.86 | 26.32 | 26.73 | 00:00:00 | 2004-11-03 | 2,305,500 | 26.94 | 27.00 | 26.09 | 26.61 | 00:00:00 | 2004-11-04 | 3,152,800 | 27.00 | 28.13 | 26.64 | 27.95 | 00:00:00 | 2004-11-05 | 1,670,200 | 27.98 | 28.20 | 27.00 | 27.25 | 00:00:00 | 2004-11-08 | 1,274,200 | 27.24 | 27.44 | 27.05 | 27.19 | 00:00:00 | 2004-11-09 | 1,079,900 | 26.91 | 27.17 | 26.70 | 27.00 | 00:00:00 | 2004-11-10 | 1,151,100 | 27.15 | 27.99 | 26.97 | 27.66 | 00:00:00 | 2004-11-11 | 539,800 | 27.83 | 27.87 | 27.38 | 27.67 | 00:00:00 | 2004-11-12 | 1,190,000 | 27.41 | 28.00 | 27.31 | 27.99 | 00:00:00 | 2004-11-15 | 1,450,600 | 28.50 | 28.65 | 27.91 | 28.30 | 00:00:00 | 2004-11-16 | 1,307,300 | 28.13 | 28.24 | 27.11 | 27.41 | 00:00:00 | 2004-11-17 | 1,378,800 | 28.56 | 28.58 | 27.81 | 28.05 | 00:00:00 | 2004-11-18 | 818,900 | 28.07 | 28.29 | 27.75 | 27.90 | 00:00:00 | 2004-11-19 | 849,200 | 27.75 | 27.75 | 27.06 | 27.24 | 00:00:00 | 2004-11-22 | 607,400 | 27.08 | 27.72 | 27.08 | 27.61 | 00:00:00 | 2004-11-23 | 1,056,200 | 27.79 | 28.32 | 27.60 | 27.94 | 00:00:00 | 2004-11-24 | 588,500 | 28.10 | 28.34 | 27.58 | 27.83 | 00:00:00 | 2004-11-26 | 212,700 | 27.90 | 28.01 | 27.75 | 27.97 | 00:00:00 | 2004-11-29 | 843,600 | 28.25 | 28.26 | 27.20 | 27.55 | 00:00:00 | 2004-11-30 | 1,174,600 | 27.56 | 27.56 | 26.34 | 26.90 | 00:00:00 | 2004-12-01 | 1,437,600 | 26.81 | 27.88 | 26.81 | 27.62 | 00:00:00 | 2004-12-02 | 778,500 | 27.25 | 27.86 | 26.85 | 27.44 | 00:00:00 | 2004-12-03 | 668,500 | 27.26 | 27.37 | 26.80 | 27.05 | 00:00:00 | 2004-12-06 | 987,400 | 27.49 | 27.50 | 26.66 | 26.87 | 00:00:00 | 2004-12-07 | 724,100 | 26.80 | 27.00 | 26.55 | 26.76 | 00:00:00 | 2004-12-08 | 440,600 | 26.88 | 27.35 | 26.70 | 27.27 | 00:00:00 | 2004-12-09 | 622,600 | 27.37 | 27.46 | 26.86 | 27.26 | 00:00:00 | 2004-12-10 | 409,600 | 27.00 | 27.26 | 26.88 | 27.12 | 00:00:00 | 2004-12-13 | 609,500 | 27.44 | 27.48 | 26.90 | 27.08 | 00:00:00 | 2004-12-14 | 920,500 | 26.91 | 27.71 | 26.91 | 27.65 | 00:00:00 | 2004-12-15 | 727,100 | 27.72 | 27.95 | 27.25 | 27.90 | 00:00:00 | 2004-12-16 | 739,400 | 27.69 | 27.95 | 27.64 | 27.78 | 00:00:00 | 2004-12-17 | 849,400 | 27.96 | 27.99 | 27.45 | 27.47 | 00:00:00 | 2004-12-20 | 819,200 | 27.55 | 27.75 | 26.93 | 27.17 | 00:00:00 | 2004-12-21 | 836,500 | 27.08 | 27.42 | 26.99 | 27.41 | 00:00:00 | 2004-12-22 | 1,364,500 | 28.25 | 28.50 | 27.78 | 28.27 | 00:00:00 | 2004-12-23 | 600,300 | 28.32 | 28.33 | 27.85 | 27.95 | 00:00:00 | 2004-12-27 | 467,900 | 27.95 | 28.30 | 27.71 | 27.88 | 00:00:00 | 2004-12-28 | 481,700 | 27.92 | 28.40 | 27.84 | 28.40 | 00:00:00 | 2004-12-29 | 305,400 | 28.28 | 28.59 | 28.15 | 28.40 | 00:00:00 | 2004-12-30 | 437,500 | 28.50 | 28.85 | 28.38 | 28.74 | 00:00:00 | 2004-12-31 | 493,100 | 28.75 | 29.01 | 28.63 | 28.87 | 00:00:00 | 2005-01-03 | 1,506,500 | 28.83 | 28.97 | 27.63 | 27.72 | 00:00:00 | 2005-01-04 | 1,341,700 | 28.00 | 28.18 | 27.57 | 27.83 | 00:00:00 | 2005-01-05 | 667,400 | 27.69 | 28.04 | 27.59 | 27.59 | 00:00:00 | 2005-01-06 | 3,809,400 | 27.42 | 28.61 | 27.35 | 28.47 | 00:00:00 | 2005-01-07 | 2,236,700 | 28.59 | 29.08 | 28.39 | 28.60 | 00:00:00 | 2005-01-10 | 1,961,500 | 28.40 | 29.05 | 28.03 | 28.65 | 00:00:00 | 2005-01-11 | 614,500 | 28.50 | 28.82 | 28.32 | 28.74 | 00:00:00 | 2005-01-12 | 607,700 | 28.58 | 28.74 | 28.25 | 28.59 | 00:00:00 | 2005-01-13 | 950,700 | 28.59 | 28.86 | 28.14 | 28.51 | 00:00:00 | 2005-01-14 | 1,255,300 | 28.55 | 28.87 | 28.50 | 28.83 | 00:00:00 | 2005-01-18 | 1,322,400 | 28.71 | 29.92 | 28.60 | 29.90 | 00:00:00 | 2005-01-19 | 1,312,400 | 29.35 | 29.87 | 29.28 | 29.48 | 00:00:00 | 2005-01-20 | 912,800 | 29.64 | 29.69 | 29.28 | 29.31 | 00:00:00 | 2005-01-21 | 970,400 | 29.34 | 29.47 | 28.59 | 28.60 | 00:00:00 | 2005-01-24 | 1,099,600 | 28.55 | 29.07 | 28.53 | 28.65 | 00:00:00 | 2005-01-25 | 1,539,000 | 28.98 | 29.51 | 28.67 | 29.27 | 00:00:00 | 2005-01-26 | 1,346,400 | 29.40 | 29.68 | 28.72 | 28.84 | 00:00:00 | 2005-01-27 | 946,100 | 28.68 | 28.96 | 28.53 | 28.80 | 00:00:00 | 2005-01-28 | 2,919,000 | 28.62 | 28.72 | 27.60 | 27.88 | 00:00:00 | 2005-01-31 | 1,593,000 | 28.14 | 28.68 | 28.06 | 28.62 | 00:00:00 | 2005-02-01 | 1,408,500 | 28.75 | 29.41 | 28.60 | 29.18 | 00:00:00 | 2005-02-02 | 1,005,300 | 29.18 | 29.78 | 29.18 | 29.54 | 00:00:00 | 2005-02-03 | 1,532,400 | 29.42 | 29.43 | 28.70 | 28.99 | 00:00:00 | 2005-02-04 | 717,900 | 29.11 | 29.30 | 28.67 | 29.00 | 00:00:00 | 2005-02-07 | 1,063,400 | 28.91 | 29.15 | 28.56 | 28.69 | 00:00:00 | 2005-02-08 | 1,836,400 | 28.70 | 28.70 | 27.87 | 27.97 | 00:00:00 | 2005-02-09 | 1,406,700 | 27.85 | 28.00 | 27.43 | 27.63 | 00:00:00 | 2005-02-10 | 1,370,700 | 27.83 | 27.95 | 27.44 | 27.82 | 00:00:00 | 2005-02-11 | 1,075,800 | 27.72 | 28.05 | 27.25 | 27.78 | 00:00:00 | 2005-02-14 | 557,200 | 27.74 | 28.00 | 27.55 | 27.75 | 00:00:00 | 2005-02-15 | 1,417,100 | 27.70 | 28.13 | 27.60 | 27.68 | 00:00:00 | 2005-02-16 | 1,031,000 | 27.74 | 27.85 | 27.34 | 27.71 | 00:00:00 | 2005-02-17 | 1,301,000 | 27.80 | 28.10 | 27.59 | 27.81 | 00:00:00 | 2005-02-18 | 746,000 | 27.90 | 28.20 | 27.50 | 27.50 | 00:00:00 | 2005-02-22 | 983,600 | 27.37 | 27.87 | 27.00 | 27.13 | 00:00:00 | 2005-02-23 | 583,300 | 27.24 | 27.61 | 27.15 | 27.20 | 00:00:00 | 2005-02-24 | 908,600 | 27.05 | 27.86 | 26.94 | 27.75 | 00:00:00 | 2005-02-25 | 947,800 | 27.75 | 28.18 | 27.36 | 27.97 | 00:00:00 | 2005-02-28 | 819,400 | 28.06 | 28.50 | 27.45 | 28.00 | 00:00:00 | 2005-03-01 | 1,372,600 | 27.95 | 28.66 | 27.95 | 28.24 | 00:00:00 | 2005-03-02 | 1,597,700 | 28.26 | 28.94 | 27.97 | 28.77 | 00:00:00 | 2005-03-03 | 4,755,500 | 29.05 | 30.14 | 29.00 | 29.99 | 00:00:00 | 2005-03-04 | 2,214,000 | 30.40 | 31.37 | 30.30 | 30.41 | 00:00:00 | 2005-03-07 | 1,428,000 | 30.38 | 30.74 | 30.29 | 30.35 | 00:00:00 | 2005-03-08 | 634,800 | 30.28 | 30.72 | 30.06 | 30.13 | 00:00:00 | 2005-03-09 | 728,300 | 30.14 | 30.24 | 29.86 | 30.01 | 00:00:00 | 2005-03-10 | 795,700 | 30.01 | 30.15 | 29.40 | 29.87 | 00:00:00 | 2005-03-11 | 1,088,200 | 29.90 | 29.98 | 29.39 | 29.44 | 00:00:00 | 2005-03-14 | 586,600 | 29.50 | 29.88 | 29.26 | 29.86 | 00:00:00 | 2005-03-15 | 1,019,000 | 29.75 | 30.49 | 29.54 | 29.86 | 00:00:00 | 2005-03-16 | 1,472,500 | 29.47 | 30.02 | 28.82 | 28.99 | 00:00:00 | 2005-03-17 | 823,300 | 28.95 | 29.05 | 28.50 | 28.61 | 00:00:00 | 2005-03-18 | 2,527,300 | 28.55 | 28.65 | 27.50 | 27.96 | 00:00:00 | 2005-03-21 | 886,400 | 27.96 | 28.04 | 27.49 | 27.68 | 00:00:00 | 2005-03-22 | 1,069,800 | 27.47 | 28.19 | 27.47 | 27.73 | 00:00:00 | 2005-03-23 | 1,170,500 | 27.63 | 28.10 | 27.58 | 28.00 | 00:00:00 | 2005-03-24 | 918,200 | 27.95 | 28.54 | 27.92 | 28.28 | 00:00:00 | 2005-03-28 | 642,500 | 28.28 | 29.00 | 28.24 | 28.76 | 00:00:00 | 2005-03-29 | 996,800 | 28.74 | 29.07 | 28.59 | 28.94 | 00:00:00 | 2005-03-30 | 859,600 | 29.10 | 29.39 | 28.53 | 29.25 | 00:00:00 | 2005-03-31 | 771,900 | 29.36 | 29.36 | 28.96 | 29.14 | 00:00:00 | 2005-04-01 | 1,754,800 | 29.33 | 29.44 | 27.97 | 28.10 | 00:00:00 | 2005-04-04 | 943,100 | 28.07 | 28.48 | 27.84 | 28.35 | 00:00:00 | 2005-04-05 | 506,600 | 28.30 | 28.89 | 28.22 | 28.75 | 00:00:00 | 2005-04-06 | 653,700 | 28.92 | 29.04 | 28.28 | 28.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|