|
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 | 2005-09-26 | 2,584,500 | 23.14 | 23.83 | 23.14 | 23.60 | 00:00:00 | 2005-09-27 | 909,400 | 23.57 | 23.76 | 23.44 | 23.57 | 00:00:00 | 2005-09-28 | 1,980,000 | 23.51 | 23.60 | 22.59 | 22.71 | 00:00:00 | 2005-09-29 | 1,863,700 | 22.60 | 22.96 | 22.34 | 22.96 | 00:00:00 | 2005-09-30 | 1,785,700 | 22.88 | 23.74 | 22.88 | 23.70 | 00:00:00 | 2005-10-03 | 2,278,600 | 24.27 | 24.51 | 23.94 | 24.01 | 00:00:00 | 2005-10-04 | 1,356,500 | 24.00 | 24.59 | 24.00 | 24.04 | 00:00:00 | 2005-10-05 | 2,480,600 | 24.00 | 24.43 | 23.87 | 24.08 | 00:00:00 | 2005-10-06 | 5,066,700 | 24.85 | 25.78 | 24.60 | 24.98 | 00:00:00 | 2005-10-07 | 4,013,900 | 24.91 | 26.00 | 24.86 | 25.82 | 00:00:00 | 2005-10-10 | 2,144,900 | 25.82 | 26.22 | 25.66 | 25.96 | 00:00:00 | 2005-10-11 | 1,734,900 | 25.99 | 26.06 | 25.58 | 25.67 | 00:00:00 | 2005-10-12 | 1,633,800 | 25.65 | 25.85 | 24.80 | 25.36 | 00:00:00 | 2005-10-13 | 1,607,400 | 25.36 | 25.65 | 25.18 | 25.50 | 00:00:00 | 2005-10-14 | 1,703,400 | 25.42 | 25.82 | 25.35 | 25.70 | 00:00:00 | 2005-10-17 | 1,362,200 | 25.80 | 25.80 | 25.36 | 25.52 | 00:00:00 | 2005-10-18 | 1,635,600 | 25.53 | 25.68 | 25.25 | 25.44 | 00:00:00 | 2005-10-19 | 1,318,200 | 25.49 | 26.36 | 25.32 | 26.30 | 00:00:00 | 2005-10-20 | 1,733,400 | 26.25 | 26.61 | 25.69 | 25.72 | 00:00:00 | 2005-10-21 | 2,689,600 | 25.71 | 26.21 | 25.50 | 25.98 | 00:00:00 | 2005-10-24 | 1,248,900 | 25.98 | 26.54 | 25.80 | 26.54 | 00:00:00 | 2005-10-25 | 1,040,800 | 26.58 | 26.61 | 25.80 | 26.22 | 00:00:00 | 2005-10-26 | 1,199,400 | 26.23 | 26.41 | 25.73 | 25.80 | 00:00:00 | 2005-10-27 | 1,844,200 | 25.85 | 25.85 | 24.88 | 24.88 | 00:00:00 | 2005-10-28 | 1,700,100 | 25.15 | 25.94 | 25.15 | 25.88 | 00:00:00 | 2005-10-31 | 2,608,100 | 25.81 | 27.18 | 25.81 | 27.04 | 00:00:00 | 2005-11-01 | 2,479,900 | 27.05 | 27.39 | 26.72 | 27.26 | 00:00:00 | 2005-11-02 | 1,692,600 | 26.95 | 28.06 | 26.95 | 27.95 | 00:00:00 | 2005-11-03 | 5,006,300 | 26.33 | 27.55 | 25.85 | 25.92 | 00:00:00 | 2005-11-04 | 1,743,900 | 26.00 | 26.09 | 25.55 | 25.80 | 00:00:00 | 2005-11-07 | 1,709,400 | 25.80 | 26.03 | 25.50 | 25.52 | 00:00:00 | 2005-11-08 | 893,900 | 25.38 | 25.75 | 25.16 | 25.30 | 00:00:00 | 2005-11-09 | 893,600 | 25.33 | 25.66 | 24.89 | 25.53 | 00:00:00 | 2005-11-10 | 1,562,700 | 25.60 | 26.01 | 25.30 | 25.94 | 00:00:00 | 2005-11-11 | 912,900 | 25.98 | 26.25 | 25.88 | 26.08 | 00:00:00 | 2005-11-14 | 1,157,100 | 26.08 | 26.33 | 26.00 | 26.28 | 00:00:00 | 2005-11-15 | 2,349,800 | 25.70 | 26.11 | 25.02 | 25.19 | 00:00:00 | 2005-11-16 | 2,206,800 | 25.18 | 25.35 | 25.00 | 25.04 | 00:00:00 | 2005-11-17 | 1,563,600 | 25.04 | 26.00 | 25.04 | 26.00 | 00:00:00 | 2005-11-18 | 1,581,300 | 26.30 | 26.39 | 25.49 | 25.82 | 00:00:00 | 2005-11-21 | 1,572,100 | 25.64 | 26.45 | 25.48 | 26.42 | 00:00:00 | 2005-11-22 | 1,711,000 | 26.17 | 26.50 | 25.96 | 26.46 | 00:00:00 | 2005-11-23 | 928,800 | 26.27 | 26.87 | 26.27 | 26.81 | 00:00:00 | 2005-11-25 | 604,300 | 26.69 | 27.06 | 26.34 | 26.99 | 00:00:00 | 2005-11-28 | 1,900,800 | 26.94 | 27.45 | 26.75 | 27.10 | 00:00:00 | 2005-11-29 | 1,669,700 | 27.22 | 27.82 | 27.10 | 27.57 | 00:00:00 | 2005-11-30 | 1,374,100 | 27.48 | 27.91 | 27.38 | 27.50 | 00:00:00 | 2005-12-01 | 1,886,800 | 27.60 | 27.96 | 27.20 | 27.84 | 00:00:00 | 2005-12-02 | 1,590,300 | 27.38 | 28.35 | 27.30 | 28.00 | 00:00:00 | 2005-12-05 | 1,560,300 | 27.72 | 28.10 | 27.64 | 28.01 | 00:00:00 | 2005-12-06 | 1,176,600 | 28.02 | 28.15 | 27.49 | 27.53 | 00:00:00 | 2005-12-07 | 911,700 | 27.38 | 27.86 | 27.38 | 27.69 | 00:00:00 | 2005-12-08 | 866,500 | 27.55 | 28.02 | 27.16 | 27.42 | 00:00:00 | 2005-12-09 | 1,021,100 | 27.19 | 27.61 | 27.01 | 27.46 | 00:00:00 | 2005-12-12 | 1,110,100 | 27.56 | 27.56 | 27.18 | 27.24 | 00:00:00 | 2005-12-13 | 1,483,600 | 27.31 | 28.15 | 27.06 | 27.99 | 00:00:00 | 2005-12-14 | 1,579,700 | 27.99 | 29.02 | 27.99 | 28.53 | 00:00:00 | 2005-12-15 | 690,100 | 28.75 | 28.80 | 27.86 | 28.23 | 00:00:00 | 2005-12-16 | 2,144,700 | 28.49 | 28.69 | 28.20 | 28.26 | 00:00:00 | 2005-12-19 | 1,321,500 | 28.50 | 28.87 | 28.20 | 28.38 | 00:00:00 | 2005-12-20 | 654,700 | 28.56 | 28.81 | 28.14 | 28.74 | 00:00:00 | 2005-12-21 | 721,200 | 28.69 | 29.08 | 28.33 | 28.57 | 00:00:00 | 2005-12-22 | 1,457,000 | 28.67 | 29.54 | 28.58 | 29.43 | 00:00:00 | 2005-12-23 | 734,100 | 29.58 | 29.73 | 29.44 | 29.62 | 00:00:00 | 2005-12-27 | 908,200 | 29.52 | 29.74 | 28.79 | 28.82 | 00:00:00 | 2005-12-28 | 764,500 | 28.81 | 29.29 | 28.78 | 28.91 | 00:00:00 | 2005-12-29 | 1,026,600 | 28.85 | 29.36 | 28.66 | 29.09 | 00:00:00 | 2005-12-30 | 550,200 | 28.91 | 29.31 | 28.83 | 28.90 | 00:00:00 | 2006-01-03 | 2,320,500 | 28.75 | 29.66 | 28.23 | 29.44 | 00:00:00 | 2006-01-04 | 2,765,000 | 29.53 | 30.17 | 29.25 | 29.69 | 00:00:00 | 2006-01-05 | 1,968,900 | 29.93 | 30.02 | 28.78 | 29.09 | 00:00:00 | 2006-01-06 | 1,834,400 | 29.48 | 29.50 | 28.88 | 29.41 | 00:00:00 | 2006-01-09 | 1,881,700 | 29.18 | 30.29 | 29.18 | 30.19 | 00:00:00 | 2006-01-10 | 1,143,800 | 29.93 | 30.37 | 29.93 | 30.37 | 00:00:00 | 2006-01-11 | 1,460,400 | 30.32 | 30.67 | 29.69 | 30.42 | 00:00:00 | 2006-01-12 | 1,013,900 | 30.40 | 31.04 | 30.36 | 30.47 | 00:00:00 | 2006-01-13 | 1,139,600 | 30.63 | 30.93 | 30.39 | 30.50 | 00:00:00 | 2006-01-17 | 1,378,900 | 30.27 | 30.60 | 29.61 | 30.00 | 00:00:00 | 2006-01-18 | 1,544,800 | 29.87 | 30.90 | 27.16 | 29.68 | 00:00:00 | 2006-01-19 | 813,800 | 29.65 | 30.29 | 29.50 | 29.98 | 00:00:00 | 2006-01-20 | 1,668,400 | 29.99 | 30.37 | 28.84 | 29.06 | 00:00:00 | 2006-01-23 | 1,326,200 | 29.03 | 29.35 | 28.48 | 28.55 | 00:00:00 | 2006-01-24 | 2,568,800 | 28.51 | 29.28 | 28.51 | 29.13 | 00:00:00 | 2006-01-25 | 1,150,100 | 28.97 | 29.38 | 28.65 | 28.93 | 00:00:00 | 2006-01-26 | 1,281,600 | 29.24 | 29.48 | 28.64 | 28.96 | 00:00:00 | 2006-01-27 | 1,428,000 | 28.94 | 29.91 | 28.94 | 29.30 | 00:00:00 | 2006-01-30 | 898,100 | 29.42 | 29.72 | 28.78 | 28.82 | 00:00:00 | 2006-01-31 | 2,303,200 | 28.91 | 28.91 | 28.29 | 28.50 | 00:00:00 | 2006-02-01 | 1,565,200 | 28.29 | 28.68 | 28.25 | 28.53 | 00:00:00 | 2006-02-02 | 3,959,500 | 28.27 | 28.69 | 27.28 | 27.87 | 00:00:00 | 2006-02-03 | 1,502,900 | 27.58 | 27.88 | 27.06 | 27.18 | 00:00:00 | 2006-02-06 | 1,479,000 | 27.13 | 27.38 | 26.94 | 27.15 | 00:00:00 | 2006-02-07 | 957,700 | 27.07 | 27.40 | 27.00 | 27.31 | 00:00:00 | 2006-02-08 | 654,200 | 27.36 | 27.46 | 27.11 | 27.26 | 00:00:00 | 2006-02-09 | 1,208,800 | 27.39 | 27.84 | 27.17 | 27.54 | 00:00:00 | 2006-02-10 | 1,543,700 | 27.11 | 27.46 | 27.06 | 27.34 | 00:00:00 | 2006-02-13 | 1,112,800 | 27.17 | 27.35 | 26.86 | 27.11 | 00:00:00 | 2006-02-14 | 1,104,400 | 27.21 | 27.38 | 26.82 | 27.05 | 00:00:00 | 2006-02-15 | 823,900 | 27.10 | 27.68 | 26.95 | 27.54 | 00:00:00 | 2006-02-16 | 815,300 | 27.58 | 27.64 | 27.24 | 27.54 | 00:00:00 | 2006-02-17 | 582,800 | 27.67 | 27.72 | 27.17 | 27.21 | 00:00:00 | 2006-02-21 | 737,700 | 27.39 | 27.39 | 26.56 | 26.71 | 00:00:00 | 2006-02-22 | 1,783,200 | 27.25 | 28.46 | 27.14 | 28.19 | 00:00:00 | 2006-02-23 | 1,120,400 | 28.24 | 28.39 | 27.90 | 27.92 | 00:00:00 | 2006-02-24 | 1,416,000 | 28.01 | 28.10 | 27.18 | 28.10 | 00:00:00 | 2006-02-27 | 783,500 | 28.25 | 28.49 | 28.06 | 28.47 | 00:00:00 | 2006-02-28 | 978,000 | 28.33 | 28.51 | 28.03 | 28.32 | 00:00:00 | 2006-03-01 | 857,300 | 28.46 | 28.64 | 28.22 | 28.62 | 00:00:00 | 2006-03-02 | 807,000 | 28.35 | 28.59 | 27.98 | 28.43 | 00:00:00 | 2006-03-03 | 700,300 | 28.15 | 28.81 | 27.97 | 28.36 | 00:00:00 | 2006-03-06 | 574,900 | 28.31 | 28.53 | 27.96 | 28.14 | 00:00:00 | 2006-03-07 | 618,900 | 28.00 | 28.29 | 27.88 | 28.24 | 00:00:00 | 2006-03-08 | 803,900 | 28.22 | 28.42 | 27.88 | 28.19 | 00:00:00 | 2006-03-09 | 773,700 | 28.28 | 28.32 | 27.55 | 27.60 | 00:00:00 | 2006-03-10 | 880,400 | 27.69 | 28.25 | 27.48 | 27.85 | 00:00:00 | 2006-03-13 | 1,149,800 | 28.04 | 28.15 | 27.63 | 27.86 | 00:00:00 | 2006-03-14 | 1,278,100 | 27.85 | 28.04 | 27.40 | 28.02 | 00:00:00 | 2006-03-15 | 2,329,900 | 28.11 | 28.40 | 27.08 | 28.20 | 00:00:00 | 2006-03-16 | 1,328,400 | 28.36 | 28.38 | 27.73 | 27.81 | 00:00:00 | 2006-03-17 | 1,681,400 | 27.79 | 27.94 | 27.43 | 27.46 | 00:00:00 | 2006-03-20 | 1,379,100 | 27.58 | 27.98 | 27.51 | 27.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|