|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 653,700 | 28.92 | 29.04 | 28.28 | 28.56 | 00:00:00 | | 2005-04-07 | 1,117,500 | 28.51 | 29.15 | 28.03 | 28.98 | 00:00:00 | | 2005-04-08 | 571,200 | 29.15 | 29.15 | 28.41 | 28.45 | 00:00:00 | | 2005-04-11 | 855,600 | 28.38 | 28.55 | 27.86 | 28.17 | 00:00:00 | | 2005-04-12 | 1,274,500 | 28.02 | 28.98 | 28.00 | 28.90 | 00:00:00 | | 2005-04-13 | 1,092,200 | 28.98 | 29.10 | 28.63 | 28.69 | 00:00:00 | | 2005-04-14 | 1,439,300 | 28.77 | 29.29 | 27.88 | 27.95 | 00:00:00 | | 2005-04-15 | 1,953,300 | 27.73 | 28.53 | 27.40 | 27.55 | 00:00:00 | | 2005-04-18 | 1,091,700 | 27.50 | 28.05 | 27.50 | 27.66 | 00:00:00 | | 2005-04-19 | 867,100 | 27.73 | 27.89 | 27.35 | 27.64 | 00:00:00 | | 2005-04-20 | 1,264,700 | 27.47 | 27.71 | 27.00 | 27.17 | 00:00:00 | | 2005-04-21 | 1,363,000 | 27.24 | 28.38 | 27.24 | 28.25 | 00:00:00 | | 2005-04-22 | 971,900 | 27.92 | 28.05 | 27.01 | 27.28 | 00:00:00 | | 2005-04-25 | 1,456,500 | 27.34 | 27.79 | 27.03 | 27.33 | 00:00:00 | | 2005-04-26 | 856,200 | 27.10 | 27.88 | 27.00 | 27.21 | 00:00:00 | | 2005-04-27 | 646,800 | 27.26 | 27.81 | 27.10 | 27.47 | 00:00:00 | | 2005-04-28 | 718,700 | 27.20 | 27.46 | 26.74 | 26.81 | 00:00:00 | | 2005-04-29 | 1,137,300 | 26.71 | 27.00 | 26.08 | 26.72 | 00:00:00 | | 2005-05-02 | 805,300 | 26.87 | 27.28 | 26.44 | 26.84 | 00:00:00 | | 2005-05-03 | 2,442,200 | 26.72 | 27.43 | 26.72 | 27.00 | 00:00:00 | | 2005-05-04 | 993,300 | 27.00 | 27.51 | 26.88 | 27.23 | 00:00:00 | | 2005-05-05 | 3,069,900 | 26.00 | 26.93 | 25.53 | 26.46 | 00:00:00 | | 2005-05-06 | 1,986,500 | 26.86 | 27.21 | 26.02 | 26.29 | 00:00:00 | | 2005-05-09 | 1,177,000 | 26.35 | 26.42 | 25.90 | 26.21 | 00:00:00 | | 2005-05-10 | 916,100 | 25.97 | 26.21 | 25.69 | 26.21 | 00:00:00 | | 2005-05-11 | 1,385,300 | 26.13 | 26.49 | 25.33 | 25.85 | 00:00:00 | | 2005-05-12 | 1,346,300 | 25.82 | 26.25 | 25.49 | 25.82 | 00:00:00 | | 2005-05-13 | 1,461,900 | 25.92 | 25.97 | 25.00 | 25.42 | 00:00:00 | | 2005-05-16 | 1,020,400 | 25.42 | 26.19 | 25.14 | 25.98 | 00:00:00 | | 2005-05-17 | 997,200 | 25.75 | 26.75 | 25.71 | 26.74 | 00:00:00 | | 2005-05-18 | 1,534,200 | 27.58 | 27.65 | 26.74 | 27.54 | 00:00:00 | | 2005-05-19 | 998,000 | 27.32 | 27.86 | 27.30 | 27.69 | 00:00:00 | | 2005-05-20 | 1,253,100 | 27.53 | 27.81 | 27.40 | 27.70 | 00:00:00 | | 2005-05-23 | 817,300 | 27.48 | 28.23 | 27.48 | 28.11 | 00:00:00 | | 2005-05-24 | 799,900 | 28.19 | 28.20 | 27.76 | 27.96 | 00:00:00 | | 2005-05-25 | 1,628,400 | 27.90 | 28.10 | 27.72 | 27.76 | 00:00:00 | | 2005-05-26 | 679,000 | 27.76 | 28.03 | 27.70 | 27.92 | 00:00:00 | | 2005-05-27 | 760,100 | 28.00 | 28.52 | 27.81 | 28.41 | 00:00:00 | | 2005-05-31 | 1,135,900 | 28.32 | 28.47 | 27.96 | 28.19 | 00:00:00 | | 2005-06-01 | 1,250,900 | 28.20 | 29.00 | 28.01 | 28.88 | 00:00:00 | | 2005-06-02 | 3,251,100 | 28.66 | 30.23 | 28.65 | 29.53 | 00:00:00 | | 2005-06-03 | 924,200 | 29.46 | 29.70 | 29.25 | 29.36 | 00:00:00 | | 2005-06-06 | 806,800 | 29.30 | 29.75 | 29.30 | 29.67 | 00:00:00 | | 2005-06-07 | 1,122,400 | 29.51 | 30.07 | 29.50 | 29.59 | 00:00:00 | | 2005-06-08 | 1,191,800 | 29.56 | 29.96 | 29.03 | 29.07 | 00:00:00 | | 2005-06-09 | 962,200 | 29.20 | 29.78 | 29.01 | 29.53 | 00:00:00 | | 2005-06-10 | 1,001,500 | 29.60 | 29.68 | 29.23 | 29.61 | 00:00:00 | | 2005-06-13 | 641,200 | 29.61 | 30.00 | 29.49 | 29.87 | 00:00:00 | | 2005-06-14 | 957,600 | 29.83 | 30.01 | 29.67 | 29.71 | 00:00:00 | | 2005-06-15 | 658,600 | 29.93 | 29.93 | 29.27 | 29.66 | 00:00:00 | | 2005-06-16 | 446,200 | 29.51 | 29.86 | 29.32 | 29.86 | 00:00:00 | | 2005-06-17 | 1,526,500 | 29.85 | 30.51 | 29.34 | 29.66 | 00:00:00 | | 2005-06-20 | 565,500 | 29.38 | 29.53 | 29.03 | 29.17 | 00:00:00 | | 2005-06-21 | 1,172,100 | 29.02 | 29.48 | 28.81 | 29.00 | 00:00:00 | | 2005-06-22 | 708,300 | 29.31 | 29.50 | 28.98 | 29.29 | 00:00:00 | | 2005-06-23 | 942,200 | 29.50 | 29.70 | 28.99 | 29.00 | 00:00:00 | | 2005-06-24 | 855,800 | 29.01 | 29.23 | 28.48 | 28.52 | 00:00:00 | | 2005-06-27 | 564,000 | 28.57 | 28.87 | 28.46 | 28.71 | 00:00:00 | | 2005-06-28 | 663,800 | 28.70 | 29.25 | 28.66 | 29.10 | 00:00:00 | | 2005-06-29 | 676,100 | 29.05 | 29.54 | 29.00 | 29.43 | 00:00:00 | | 2005-06-30 | 1,181,400 | 29.43 | 29.71 | 28.85 | 28.91 | 00:00:00 | | 2005-07-01 | 810,200 | 28.90 | 28.94 | 28.47 | 28.69 | 00:00:00 | | 2005-07-05 | 897,800 | 28.50 | 29.68 | 28.50 | 29.57 | 00:00:00 | | 2005-07-06 | 1,096,400 | 29.50 | 29.61 | 29.06 | 29.19 | 00:00:00 | | 2005-07-07 | 4,105,600 | 28.51 | 28.51 | 26.89 | 27.26 | 00:00:00 | | 2005-07-08 | 1,764,900 | 27.15 | 27.65 | 27.12 | 27.64 | 00:00:00 | | 2005-07-11 | 1,415,000 | 27.62 | 27.74 | 27.21 | 27.62 | 00:00:00 | | 2005-07-12 | 1,048,000 | 27.70 | 27.85 | 27.38 | 27.44 | 00:00:00 | | 2005-07-13 | 1,463,700 | 27.33 | 27.78 | 26.85 | 26.96 | 00:00:00 | | 2005-07-14 | 2,258,800 | 27.27 | 27.27 | 26.91 | 27.11 | 00:00:00 | | 2005-07-15 | 2,187,400 | 27.38 | 27.38 | 27.07 | 27.26 | 00:00:00 | | 2005-07-18 | 613,900 | 27.22 | 27.55 | 27.13 | 27.22 | 00:00:00 | | 2005-07-19 | 1,732,400 | 27.35 | 27.43 | 27.05 | 27.21 | 00:00:00 | | 2005-07-20 | 1,310,700 | 27.20 | 27.30 | 26.85 | 26.91 | 00:00:00 | | 2005-07-21 | 1,390,400 | 26.85 | 27.00 | 26.60 | 26.65 | 00:00:00 | | 2005-07-22 | 945,500 | 26.69 | 26.91 | 26.60 | 26.73 | 00:00:00 | | 2005-07-25 | 858,200 | 26.70 | 26.99 | 26.48 | 26.66 | 00:00:00 | | 2005-07-26 | 1,258,600 | 26.70 | 26.85 | 26.40 | 26.66 | 00:00:00 | | 2005-07-27 | 1,314,700 | 26.65 | 26.87 | 26.40 | 26.76 | 00:00:00 | | 2005-07-28 | 1,181,700 | 26.72 | 26.85 | 26.48 | 26.57 | 00:00:00 | | 2005-07-29 | 1,812,200 | 26.45 | 26.70 | 26.40 | 26.50 | 00:00:00 | | 2005-08-01 | 1,559,600 | 26.51 | 26.91 | 26.30 | 26.83 | 00:00:00 | | 2005-08-02 | 1,098,000 | 26.78 | 26.93 | 26.64 | 26.87 | 00:00:00 | | 2005-08-03 | 1,028,500 | 26.75 | 26.81 | 26.38 | 26.49 | 00:00:00 | | 2005-08-04 | 2,886,900 | 25.52 | 26.78 | 25.03 | 26.54 | 00:00:00 | | 2005-08-05 | 1,187,000 | 26.50 | 26.50 | 26.00 | 26.06 | 00:00:00 | | 2005-08-08 | 1,511,100 | 26.28 | 26.86 | 26.22 | 26.32 | 00:00:00 | | 2005-08-09 | 1,000,700 | 26.33 | 26.76 | 26.32 | 26.57 | 00:00:00 | | 2005-08-10 | 1,144,300 | 26.58 | 27.29 | 26.58 | 26.94 | 00:00:00 | | 2005-08-11 | 553,900 | 27.00 | 27.06 | 26.52 | 26.76 | 00:00:00 | | 2005-08-12 | 767,900 | 26.58 | 27.02 | 26.46 | 26.80 | 00:00:00 | | 2005-08-15 | 893,900 | 26.65 | 26.80 | 26.22 | 26.51 | 00:00:00 | | 2005-08-16 | 1,911,600 | 26.44 | 26.44 | 25.05 | 25.53 | 00:00:00 | | 2005-08-17 | 5,694,600 | 25.00 | 27.24 | 24.72 | 25.80 | 00:00:00 | | 2005-08-18 | 3,401,800 | 25.66 | 25.67 | 24.57 | 24.88 | 00:00:00 | | 2005-08-19 | 1,795,100 | 24.94 | 25.19 | 24.69 | 24.83 | 00:00:00 | | 2005-08-22 | 1,379,300 | 24.85 | 25.05 | 24.78 | 24.91 | 00:00:00 | | 2005-08-23 | 1,149,300 | 24.96 | 25.03 | 24.83 | 24.84 | 00:00:00 | | 2005-08-24 | 2,357,400 | 24.90 | 25.22 | 24.73 | 24.85 | 00:00:00 | | 2005-08-25 | 1,480,100 | 24.81 | 25.04 | 24.77 | 24.90 | 00:00:00 | | 2005-08-26 | 1,657,000 | 24.87 | 25.00 | 24.72 | 24.77 | 00:00:00 | | 2005-08-29 | 580,200 | 24.72 | 24.87 | 24.46 | 24.83 | 00:00:00 | | 2005-08-30 | 1,523,100 | 24.85 | 24.87 | 24.40 | 24.62 | 00:00:00 | | 2005-08-31 | 1,702,800 | 24.66 | 24.92 | 24.39 | 24.83 | 00:00:00 | | 2005-09-01 | 3,247,400 | 24.95 | 25.39 | 24.09 | 24.28 | 00:00:00 | | 2005-09-02 | 1,322,400 | 24.39 | 24.72 | 24.13 | 24.44 | 00:00:00 | | 2005-09-06 | 1,007,700 | 24.55 | 25.05 | 24.47 | 24.88 | 00:00:00 | | 2005-09-07 | 1,178,100 | 25.00 | 25.00 | 24.67 | 24.97 | 00:00:00 | | 2005-09-08 | 932,300 | 24.82 | 25.00 | 24.70 | 24.73 | 00:00:00 | | 2005-09-09 | 851,600 | 24.74 | 24.91 | 24.72 | 24.84 | 00:00:00 | | 2005-09-12 | 768,000 | 24.69 | 24.78 | 24.54 | 24.57 | 00:00:00 | | 2005-09-13 | 1,256,800 | 24.58 | 24.62 | 24.38 | 24.41 | 00:00:00 | | 2005-09-14 | 1,457,800 | 24.40 | 24.50 | 24.35 | 24.36 | 00:00:00 | | 2005-09-15 | 1,560,000 | 24.45 | 24.49 | 24.33 | 24.42 | 00:00:00 | | 2005-09-16 | 1,970,900 | 24.30 | 24.50 | 24.22 | 24.28 | 00:00:00 | | 2005-09-19 | 2,418,800 | 24.20 | 24.29 | 23.72 | 23.84 | 00:00:00 | | 2005-09-20 | 1,999,000 | 23.74 | 23.95 | 22.91 | 23.17 | 00:00:00 | | 2005-09-21 | 2,278,500 | 22.93 | 23.55 | 22.74 | 23.19 | 00:00:00 | | 2005-09-22 | 2,890,000 | 23.04 | 23.77 | 22.95 | 23.42 | 00:00:00 | | 2005-09-23 | 1,925,800 | 23.33 | 23.43 | 22.90 | 22.94 | 00:00:00 | | 2005-09-26 | 2,584,500 | 23.14 | 23.83 | 23.14 | 23.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
