|
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 | 2006-03-20 | 1,379,100 | 27.58 | 27.98 | 27.51 | 27.91 | 00:00:00 | 2006-03-21 | 1,386,000 | 27.75 | 28.37 | 27.52 | 27.93 | 00:00:00 | 2006-03-22 | 1,238,600 | 27.78 | 28.28 | 27.70 | 28.17 | 00:00:00 | 2006-03-23 | 1,451,300 | 28.04 | 28.91 | 28.03 | 28.71 | 00:00:00 | 2006-03-24 | 1,004,600 | 28.82 | 28.94 | 28.65 | 28.93 | 00:00:00 | 2006-03-27 | 1,729,300 | 28.93 | 28.95 | 28.75 | 28.85 | 00:00:00 | 2006-03-28 | 1,320,900 | 28.93 | 29.05 | 28.72 | 28.85 | 00:00:00 | 2006-03-29 | 970,800 | 28.81 | 29.25 | 28.80 | 29.03 | 00:00:00 | 2006-03-30 | 1,044,500 | 29.24 | 29.49 | 28.97 | 29.16 | 00:00:00 | 2006-03-31 | 815,200 | 29.20 | 29.36 | 29.12 | 29.19 | 00:00:00 | 2006-04-03 | 1,596,100 | 29.22 | 29.44 | 28.65 | 28.81 | 00:00:00 | 2006-04-04 | 1,119,400 | 28.76 | 29.24 | 28.76 | 29.05 | 00:00:00 | 2006-04-05 | 1,309,000 | 28.96 | 29.12 | 28.67 | 29.09 | 00:00:00 | 2006-04-06 | 1,718,900 | 29.50 | 30.23 | 29.43 | 30.17 | 00:00:00 | 2006-04-07 | 820,100 | 30.16 | 30.71 | 29.96 | 30.18 | 00:00:00 | 2006-04-10 | 926,400 | 30.08 | 30.26 | 29.51 | 29.66 | 00:00:00 | 2006-04-11 | 664,500 | 29.91 | 29.95 | 29.46 | 29.56 | 00:00:00 | 2006-04-12 | 802,800 | 29.51 | 29.75 | 29.40 | 29.44 | 00:00:00 | 2006-04-13 | 939,300 | 29.46 | 30.00 | 29.40 | 29.66 | 00:00:00 | 2006-04-17 | 731,000 | 29.62 | 29.83 | 29.27 | 29.51 | 00:00:00 | 2006-04-18 | 851,000 | 29.65 | 30.15 | 29.58 | 29.95 | 00:00:00 | 2006-04-19 | 1,116,800 | 29.98 | 30.37 | 29.88 | 30.28 | 00:00:00 | 2006-04-20 | 667,400 | 30.23 | 30.60 | 30.00 | 30.28 | 00:00:00 | 2006-04-21 | 1,511,300 | 30.44 | 30.44 | 29.42 | 29.58 | 00:00:00 | 2006-04-24 | 1,071,900 | 29.43 | 29.76 | 29.11 | 29.40 | 00:00:00 | 2006-04-25 | 1,133,700 | 29.41 | 30.05 | 29.40 | 29.82 | 00:00:00 | 2006-04-26 | 840,900 | 29.91 | 29.95 | 29.51 | 29.73 | 00:00:00 | 2006-04-27 | 1,407,100 | 29.77 | 30.59 | 29.65 | 30.29 | 00:00:00 | 2006-04-28 | 1,296,200 | 30.30 | 30.78 | 29.96 | 30.64 | 00:00:00 | 2006-05-01 | 1,145,900 | 30.64 | 31.03 | 30.51 | 30.61 | 00:00:00 | 2006-05-02 | 823,800 | 30.61 | 30.83 | 30.11 | 30.14 | 00:00:00 | 2006-05-03 | 914,900 | 30.10 | 30.63 | 29.95 | 30.25 | 00:00:00 | 2006-05-04 | 2,012,900 | 30.01 | 30.14 | 29.20 | 29.44 | 00:00:00 | 2006-05-05 | 816,800 | 29.72 | 29.87 | 29.47 | 29.75 | 00:00:00 | 2006-05-08 | 986,800 | 29.52 | 30.02 | 29.52 | 30.00 | 00:00:00 | 2006-05-09 | 570,000 | 30.05 | 30.08 | 29.76 | 29.90 | 00:00:00 | 2006-05-10 | 1,248,000 | 29.80 | 29.96 | 29.48 | 29.62 | 00:00:00 | 2006-05-11 | 840,700 | 29.46 | 29.85 | 29.40 | 29.46 | 00:00:00 | 2006-05-12 | 1,679,800 | 29.24 | 29.40 | 28.43 | 28.51 | 00:00:00 | 2006-05-15 | 1,378,600 | 28.44 | 29.04 | 28.30 | 28.86 | 00:00:00 | 2006-05-16 | 1,090,200 | 28.67 | 28.99 | 28.50 | 28.99 | 00:00:00 | 2006-05-17 | 3,234,000 | 28.13 | 28.51 | 27.49 | 27.65 | 00:00:00 | 2006-05-18 | 1,354,400 | 27.79 | 27.93 | 27.52 | 27.54 | 00:00:00 | 2006-05-19 | 1,593,500 | 27.52 | 27.92 | 27.46 | 27.59 | 00:00:00 | 2006-05-22 | 1,635,200 | 27.48 | 28.29 | 27.01 | 28.06 | 00:00:00 | 2006-05-23 | 1,680,700 | 28.13 | 28.36 | 27.92 | 27.94 | 00:00:00 | 2006-05-24 | 2,372,900 | 27.79 | 28.13 | 27.31 | 28.04 | 00:00:00 | 2006-05-25 | 2,109,400 | 27.24 | 27.96 | 26.99 | 27.93 | 00:00:00 | 2006-05-26 | 962,100 | 27.87 | 27.95 | 27.53 | 27.88 | 00:00:00 | 2006-05-30 | 871,400 | 27.88 | 27.92 | 27.27 | 27.52 | 00:00:00 | 2006-05-31 | 1,517,600 | 27.43 | 28.44 | 27.35 | 28.25 | 00:00:00 | 2006-06-01 | 1,571,400 | 28.10 | 28.84 | 28.00 | 28.73 | 00:00:00 | 2006-06-02 | 739,300 | 28.87 | 28.88 | 28.01 | 28.38 | 00:00:00 | 2006-06-05 | 856,500 | 28.26 | 28.33 | 27.64 | 27.65 | 00:00:00 | 2006-06-06 | 1,075,400 | 27.63 | 27.84 | 26.97 | 27.66 | 00:00:00 | 2006-06-07 | 1,727,300 | 27.60 | 27.60 | 26.98 | 27.00 | 00:00:00 | 2006-06-08 | 2,027,900 | 26.84 | 27.05 | 26.20 | 26.95 | 00:00:00 | 2006-06-09 | 1,317,600 | 27.04 | 27.37 | 26.94 | 27.10 | 00:00:00 | 2006-06-12 | 2,073,500 | 27.08 | 27.56 | 26.78 | 26.82 | 00:00:00 | 2006-06-13 | 1,371,300 | 26.74 | 27.20 | 26.67 | 26.77 | 00:00:00 | 2006-06-14 | 1,241,200 | 26.96 | 27.02 | 26.63 | 26.94 | 00:00:00 | 2006-06-15 | 1,046,200 | 27.02 | 27.75 | 26.90 | 27.55 | 00:00:00 | 2006-06-16 | 1,561,100 | 27.60 | 27.85 | 27.21 | 27.30 | 00:00:00 | 2006-06-19 | 1,103,400 | 27.29 | 27.50 | 26.84 | 26.96 | 00:00:00 | 2006-06-20 | 566,000 | 26.94 | 27.25 | 26.90 | 27.00 | 00:00:00 | 2006-06-21 | 900,000 | 27.09 | 27.69 | 26.97 | 27.49 | 00:00:00 | 2006-06-22 | 769,700 | 27.39 | 27.57 | 27.15 | 27.33 | 00:00:00 | 2006-06-23 | 457,900 | 27.14 | 27.49 | 27.07 | 27.23 | 00:00:00 | 2006-06-26 | 461,400 | 27.22 | 27.75 | 27.20 | 27.57 | 00:00:00 | 2006-06-27 | 698,500 | 27.69 | 27.69 | 27.04 | 27.12 | 00:00:00 | 2006-06-28 | 764,700 | 27.21 | 27.49 | 27.02 | 27.40 | 00:00:00 | 2006-06-29 | 1,002,700 | 27.65 | 28.31 | 27.38 | 28.31 | 00:00:00 | 2006-06-30 | 1,213,900 | 28.52 | 28.75 | 28.05 | 28.05 | 00:00:00 | 2006-07-03 | 797,900 | 28.02 | 28.31 | 27.49 | 27.73 | 00:00:00 | 2006-07-05 | 1,657,600 | 27.69 | 27.88 | 26.58 | 26.71 | 00:00:00 | 2006-07-06 | 3,868,700 | 26.87 | 27.19 | 25.37 | 25.98 | 00:00:00 | 2006-07-07 | 1,080,400 | 25.87 | 25.96 | 25.54 | 25.64 | 00:00:00 | 2006-07-10 | 739,400 | 25.74 | 25.94 | 25.54 | 25.76 | 00:00:00 | 2006-07-11 | 1,468,100 | 25.66 | 26.23 | 25.40 | 26.23 | 00:00:00 | 2006-07-12 | 1,072,100 | 26.13 | 26.23 | 25.57 | 25.65 | 00:00:00 | 2006-07-13 | 1,019,700 | 25.57 | 25.80 | 25.12 | 25.19 | 00:00:00 | 2006-07-14 | 1,151,100 | 25.09 | 25.23 | 24.54 | 24.54 | 00:00:00 | 2006-07-17 | 851,100 | 24.67 | 25.43 | 24.62 | 25.34 | 00:00:00 | 2006-07-18 | 1,047,800 | 25.33 | 25.35 | 24.65 | 24.98 | 00:00:00 | 2006-07-19 | 925,800 | 25.02 | 25.53 | 24.98 | 25.32 | 00:00:00 | 2006-07-20 | 511,400 | 25.19 | 25.36 | 24.69 | 24.70 | 00:00:00 | 2006-07-21 | 888,200 | 24.56 | 24.83 | 24.35 | 24.46 | 00:00:00 | 2006-07-24 | 927,200 | 24.58 | 25.25 | 24.56 | 25.00 | 00:00:00 | 2006-07-25 | 792,400 | 24.99 | 25.71 | 24.80 | 25.63 | 00:00:00 | 2006-07-26 | 783,400 | 25.47 | 25.63 | 25.27 | 25.28 | 00:00:00 | 2006-07-27 | 926,400 | 25.51 | 25.57 | 24.50 | 24.50 | 00:00:00 | 2006-07-28 | 1,003,000 | 24.73 | 25.20 | 24.61 | 24.91 | 00:00:00 | 2006-07-31 | 993,200 | 24.84 | 25.39 | 24.81 | 24.89 | 00:00:00 | 2006-08-01 | 1,893,000 | 24.75 | 24.82 | 23.89 | 24.33 | 00:00:00 | 2006-08-02 | 1,141,200 | 24.33 | 24.53 | 24.09 | 24.36 | 00:00:00 | 2006-08-03 | 3,225,400 | 23.91 | 23.91 | 23.00 | 23.29 | 00:00:00 | 2006-08-04 | 3,682,000 | 23.45 | 23.99 | 23.09 | 23.25 | 00:00:00 | 2006-08-07 | 1,430,700 | 23.25 | 23.58 | 23.07 | 23.24 | 00:00:00 | 2006-08-08 | 1,215,600 | 23.40 | 23.62 | 23.11 | 23.12 | 00:00:00 | 2006-08-09 | 1,250,100 | 23.27 | 23.64 | 22.97 | 23.02 | 00:00:00 | 2006-08-10 | 1,020,600 | 23.02 | 23.61 | 22.87 | 23.53 | 00:00:00 | 2006-08-11 | 836,700 | 23.52 | 23.61 | 22.97 | 22.99 | 00:00:00 | 2006-08-14 | 1,708,800 | 23.04 | 23.21 | 22.77 | 22.80 | 00:00:00 | 2006-08-15 | 2,166,600 | 23.15 | 23.73 | 22.80 | 23.61 | 00:00:00 | 2006-08-16 | 5,344,000 | 22.65 | 23.50 | 22.12 | 23.50 | 00:00:00 | 2006-08-17 | 2,634,600 | 23.34 | 23.97 | 23.24 | 23.62 | 00:00:00 | 2006-08-18 | 3,254,300 | 23.86 | 24.37 | 23.39 | 23.86 | 00:00:00 | 2006-08-21 | 965,500 | 23.75 | 23.85 | 23.50 | 23.64 | 00:00:00 | 2006-08-22 | 1,320,900 | 23.74 | 23.78 | 23.48 | 23.72 | 00:00:00 | 2006-08-23 | 1,518,300 | 23.83 | 23.86 | 23.52 | 23.72 | 00:00:00 | 2006-08-24 | 1,881,300 | 23.90 | 23.90 | 23.42 | 23.65 | 00:00:00 | 2006-08-25 | 1,215,500 | 23.52 | 23.83 | 23.34 | 23.69 | 00:00:00 | 2006-08-28 | 1,440,100 | 23.63 | 23.89 | 23.57 | 23.77 | 00:00:00 | 2006-08-29 | 1,403,000 | 23.70 | 23.94 | 23.65 | 23.77 | 00:00:00 | 2006-08-30 | 972,200 | 23.89 | 24.05 | 23.61 | 24.00 | 00:00:00 | 2006-08-31 | 1,403,600 | 24.05 | 24.92 | 24.03 | 24.49 | 00:00:00 | 2006-09-01 | 1,079,600 | 24.63 | 24.93 | 24.37 | 24.91 | 00:00:00 | 2006-09-05 | 1,200,200 | 24.80 | 24.93 | 24.40 | 24.64 | 00:00:00 | 2006-09-06 | 832,600 | 24.39 | 24.56 | 24.20 | 24.39 | 00:00:00 | 2006-09-07 | 739,500 | 24.23 | 24.50 | 24.05 | 24.20 | 00:00:00 | 2006-09-08 | 883,000 | 24.38 | 25.14 | 24.09 | 24.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|