|
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 | 2006-09-08 | 883,000 | 24.38 | 25.14 | 24.09 | 24.97 | 00:00:00 | 2006-09-11 | 1,209,400 | 24.60 | 25.66 | 24.56 | 25.31 | 00:00:00 | 2006-09-12 | 1,203,000 | 25.21 | 25.89 | 25.11 | 25.71 | 00:00:00 | 2006-09-13 | 1,433,100 | 24.67 | 25.43 | 24.60 | 25.11 | 00:00:00 | 2006-09-14 | 1,366,900 | 24.93 | 25.89 | 24.88 | 25.89 | 00:00:00 | 2006-09-15 | 3,063,300 | 26.17 | 26.54 | 25.89 | 25.96 | 00:00:00 | 2006-09-18 | 1,120,900 | 25.97 | 26.11 | 25.67 | 26.00 | 00:00:00 | 2006-09-19 | 1,238,500 | 25.97 | 26.15 | 25.35 | 25.54 | 00:00:00 | 2006-09-20 | 1,097,200 | 25.68 | 26.11 | 25.68 | 25.99 | 00:00:00 | 2006-09-21 | 826,400 | 26.08 | 26.16 | 25.52 | 25.52 | 00:00:00 | 2006-09-22 | 718,500 | 25.62 | 25.72 | 25.19 | 25.50 | 00:00:00 | 2006-09-25 | 1,320,800 | 25.64 | 25.97 | 25.31 | 25.86 | 00:00:00 | 2006-09-26 | 1,221,000 | 25.74 | 26.09 | 25.74 | 25.99 | 00:00:00 | 2006-09-27 | 1,409,000 | 25.98 | 26.20 | 25.34 | 25.49 | 00:00:00 | 2006-09-28 | 908,300 | 25.57 | 25.82 | 25.25 | 25.81 | 00:00:00 | 2006-09-29 | 1,872,800 | 25.78 | 25.87 | 25.29 | 25.41 | 00:00:00 | 2006-10-02 | 2,063,900 | 25.53 | 26.47 | 25.03 | 25.75 | 00:00:00 | 2006-10-03 | 1,489,500 | 25.74 | 26.41 | 25.52 | 26.25 | 00:00:00 | 2006-10-04 | 1,413,300 | 26.14 | 26.99 | 26.01 | 26.95 | 00:00:00 | 2006-10-05 | 4,406,600 | 27.35 | 29.41 | 27.35 | 28.88 | 00:00:00 | 2006-10-06 | 2,241,000 | 28.77 | 28.83 | 28.13 | 28.52 | 00:00:00 | 2006-10-09 | 862,800 | 28.50 | 28.96 | 28.18 | 28.80 | 00:00:00 | 2006-10-10 | 1,158,700 | 29.05 | 29.45 | 29.00 | 29.40 | 00:00:00 | 2006-10-11 | 1,032,300 | 29.19 | 29.52 | 29.04 | 29.22 | 00:00:00 | 2006-10-12 | 2,408,800 | 29.25 | 30.68 | 29.25 | 30.64 | 00:00:00 | 2006-10-13 | 1,566,100 | 30.43 | 31.00 | 30.18 | 30.36 | 00:00:00 | 2006-10-16 | 1,594,300 | 30.98 | 31.00 | 30.41 | 30.62 | 00:00:00 | 2006-10-17 | 1,450,200 | 30.37 | 30.63 | 29.92 | 30.21 | 00:00:00 | 2006-10-18 | 1,675,400 | 30.44 | 30.70 | 30.01 | 30.07 | 00:00:00 | 2006-10-19 | 1,022,300 | 29.93 | 30.25 | 29.60 | 29.79 | 00:00:00 | 2006-10-20 | 1,477,400 | 29.94 | 30.02 | 29.50 | 29.77 | 00:00:00 | 2006-10-23 | 1,165,400 | 29.62 | 30.78 | 29.53 | 30.78 | 00:00:00 | 2006-10-24 | 1,016,700 | 30.62 | 30.76 | 29.96 | 30.07 | 00:00:00 | 2006-10-25 | 1,324,000 | 29.93 | 30.46 | 29.51 | 29.80 | 00:00:00 | 2006-10-26 | 1,237,500 | 29.75 | 30.62 | 29.49 | 30.34 | 00:00:00 | 2006-10-27 | 967,800 | 30.14 | 30.19 | 29.60 | 29.64 | 00:00:00 | 2006-10-30 | 924,800 | 29.68 | 30.08 | 29.42 | 30.05 | 00:00:00 | 2006-10-31 | 1,149,700 | 30.06 | 30.14 | 29.38 | 29.43 | 00:00:00 | 2006-11-01 | 1,650,600 | 29.66 | 29.77 | 28.56 | 28.56 | 00:00:00 | 2006-11-02 | 3,513,700 | 28.65 | 30.92 | 28.60 | 30.51 | 00:00:00 | 2006-11-03 | 1,887,700 | 30.70 | 30.90 | 29.93 | 30.77 | 00:00:00 | 2006-11-06 | 1,878,500 | 30.79 | 31.63 | 30.75 | 31.27 | 00:00:00 | 2006-11-07 | 1,351,400 | 31.11 | 31.31 | 30.85 | 31.15 | 00:00:00 | 2006-11-08 | 988,200 | 30.89 | 31.51 | 30.53 | 31.36 | 00:00:00 | 2006-11-09 | 661,900 | 30.89 | 31.21 | 30.70 | 31.00 | 00:00:00 | 2006-11-10 | 990,800 | 31.08 | 31.55 | 30.83 | 31.38 | 00:00:00 | 2006-11-13 | 1,633,000 | 31.38 | 31.40 | 30.87 | 31.17 | 00:00:00 | 2006-11-14 | 3,192,200 | 31.02 | 31.38 | 29.60 | 30.30 | 00:00:00 | 2006-11-15 | 2,944,200 | 30.47 | 31.80 | 30.35 | 31.15 | 00:00:00 | 2006-11-16 | 1,407,900 | 31.33 | 31.51 | 30.53 | 30.95 | 00:00:00 | 2006-11-17 | 1,640,200 | 30.90 | 31.03 | 30.17 | 30.41 | 00:00:00 | 2006-11-20 | 1,072,100 | 30.18 | 30.60 | 30.12 | 30.32 | 00:00:00 | 2006-11-21 | 989,600 | 30.21 | 30.86 | 30.11 | 30.46 | 00:00:00 | 2006-11-22 | 743,600 | 30.59 | 30.73 | 30.10 | 30.41 | 00:00:00 | 2006-11-24 | 271,500 | 30.29 | 30.39 | 29.89 | 29.97 | 00:00:00 | 2006-11-27 | 1,079,400 | 29.87 | 30.04 | 29.44 | 29.52 | 00:00:00 | 2006-11-28 | 1,686,400 | 29.35 | 29.70 | 29.11 | 29.45 | 00:00:00 | 2006-11-29 | 1,345,300 | 29.62 | 30.40 | 29.62 | 30.04 | 00:00:00 | 2006-11-30 | 3,384,300 | 29.74 | 31.32 | 29.20 | 30.95 | 00:00:00 | 2006-12-01 | 1,279,200 | 30.87 | 31.10 | 30.03 | 30.31 | 00:00:00 | 2006-12-04 | 1,299,100 | 30.46 | 31.09 | 30.20 | 30.89 | 00:00:00 | 2006-12-05 | 1,049,400 | 31.00 | 31.03 | 30.82 | 30.93 | 00:00:00 | 2006-12-06 | 907,400 | 30.90 | 31.07 | 30.81 | 30.95 | 00:00:00 | 2006-12-07 | 1,173,400 | 30.95 | 31.12 | 30.67 | 30.93 | 00:00:00 | 2006-12-08 | 893,700 | 30.78 | 30.82 | 30.18 | 30.19 | 00:00:00 | 2006-12-11 | 1,050,500 | 30.06 | 30.66 | 29.88 | 30.28 | 00:00:00 | 2006-12-12 | 1,119,300 | 30.35 | 30.51 | 30.17 | 30.40 | 00:00:00 | 2006-12-13 | 976,900 | 30.64 | 30.90 | 30.15 | 30.19 | 00:00:00 | 2006-12-14 | 1,248,800 | 30.35 | 30.86 | 30.24 | 30.65 | 00:00:00 | 2006-12-15 | 2,149,400 | 31.14 | 31.15 | 30.47 | 30.61 | 00:00:00 | 2006-12-18 | 767,900 | 30.72 | 30.87 | 29.94 | 30.10 | 00:00:00 | 2006-12-19 | 1,426,900 | 29.94 | 30.39 | 29.40 | 30.02 | 00:00:00 | 2006-12-20 | 636,000 | 29.93 | 30.20 | 29.88 | 29.97 | 00:00:00 | 2006-12-21 | 709,100 | 30.06 | 30.10 | 29.76 | 29.84 | 00:00:00 | 2006-12-22 | 1,051,300 | 29.79 | 29.89 | 29.48 | 29.65 | 00:00:00 | 2006-12-26 | 681,300 | 29.45 | 29.57 | 29.19 | 29.28 | 00:00:00 | 2006-12-27 | 1,151,200 | 29.64 | 29.97 | 29.46 | 29.73 | 00:00:00 | 2006-12-28 | 956,000 | 29.65 | 29.86 | 29.64 | 29.79 | 00:00:00 | 2006-12-29 | 648,500 | 29.63 | 30.05 | 29.28 | 29.30 | 00:00:00 | 2007-01-03 | 2,413,500 | 29.30 | 31.31 | 29.30 | 30.49 | 00:00:00 | 2007-01-04 | 1,460,600 | 30.59 | 31.57 | 30.46 | 31.21 | 00:00:00 | 2007-01-05 | 1,823,200 | 31.31 | 31.91 | 31.00 | 31.41 | 00:00:00 | 2007-01-08 | 1,342,900 | 30.92 | 31.75 | 30.81 | 31.59 | 00:00:00 | 2007-01-09 | 1,446,400 | 31.60 | 32.28 | 31.60 | 31.98 | 00:00:00 | 2007-01-10 | 1,080,700 | 31.79 | 32.23 | 31.62 | 32.12 | 00:00:00 | 2007-01-11 | 1,311,700 | 32.25 | 32.40 | 32.03 | 32.14 | 00:00:00 | 2007-01-12 | 1,586,300 | 32.03 | 33.34 | 32.03 | 33.29 | 00:00:00 | 2007-01-16 | 1,144,500 | 33.08 | 33.44 | 33.00 | 33.37 | 00:00:00 | 2007-01-17 | 1,319,900 | 33.18 | 33.47 | 33.00 | 33.10 | 00:00:00 | 2007-01-18 | 1,402,800 | 33.20 | 33.63 | 32.97 | 32.99 | 00:00:00 | 2007-01-19 | 2,345,600 | 33.19 | 33.29 | 32.03 | 32.35 | 00:00:00 | 2007-01-22 | 1,291,700 | 32.21 | 32.34 | 31.86 | 32.07 | 00:00:00 | 2007-01-23 | 1,545,900 | 32.06 | 32.28 | 31.81 | 31.96 | 00:00:00 | 2007-01-24 | 1,391,400 | 31.98 | 32.26 | 31.98 | 32.18 | 00:00:00 | 2007-01-25 | 1,897,600 | 32.02 | 32.03 | 31.46 | 31.85 | 00:00:00 | 2007-01-26 | 1,643,200 | 31.90 | 32.19 | 31.54 | 32.00 | 00:00:00 | 2007-01-29 | 980,400 | 32.15 | 32.23 | 31.58 | 31.97 | 00:00:00 | 2007-01-30 | 1,265,200 | 32.14 | 32.45 | 31.99 | 32.30 | 00:00:00 | 2007-01-31 | 1,296,600 | 32.24 | 32.61 | 32.02 | 32.39 | 00:00:00 | 2007-02-01 | 1,586,100 | 32.54 | 33.05 | 32.33 | 32.70 | 00:00:00 | 2007-02-02 | 1,337,100 | 32.74 | 32.96 | 32.46 | 32.60 | 00:00:00 | 2007-02-05 | 881,100 | 32.55 | 32.61 | 31.95 | 32.01 | 00:00:00 | 2007-02-06 | 719,400 | 32.02 | 32.24 | 31.88 | 32.20 | 00:00:00 | 2007-02-07 | 874,400 | 32.23 | 32.55 | 31.89 | 32.40 | 00:00:00 | 2007-02-08 | 1,713,900 | 32.54 | 33.25 | 32.54 | 32.89 | 00:00:00 | 2007-02-09 | 1,039,800 | 32.80 | 33.00 | 32.48 | 32.76 | 00:00:00 | 2007-02-12 | 995,200 | 32.57 | 32.90 | 32.42 | 32.80 | 00:00:00 | 2007-02-13 | 1,369,300 | 32.91 | 33.43 | 32.72 | 33.40 | 00:00:00 | 2007-02-14 | 2,380,700 | 33.43 | 34.78 | 33.37 | 34.63 | 00:00:00 | 2007-02-15 | 1,984,100 | 34.51 | 34.93 | 34.11 | 34.79 | 00:00:00 | 2007-02-16 | 1,722,000 | 34.57 | 35.00 | 34.57 | 34.81 | 00:00:00 | 2007-02-20 | 1,246,600 | 34.33 | 34.73 | 34.20 | 34.51 | 00:00:00 | 2007-02-21 | 961,700 | 34.70 | 34.70 | 34.11 | 34.45 | 00:00:00 | 2007-02-22 | 656,100 | 34.41 | 34.51 | 33.90 | 34.24 | 00:00:00 | 2007-02-23 | 901,300 | 34.18 | 34.29 | 33.78 | 34.12 | 00:00:00 | 2007-02-26 | 699,700 | 34.21 | 34.45 | 33.63 | 33.89 | 00:00:00 | 2007-02-27 | 2,185,700 | 33.64 | 33.74 | 32.65 | 32.92 | 00:00:00 | 2007-02-28 | 1,499,000 | 32.66 | 33.05 | 32.06 | 32.77 | 00:00:00 | 2007-03-01 | 1,113,500 | 32.08 | 32.91 | 31.69 | 32.63 | 00:00:00 | 2007-03-02 | 1,362,300 | 32.59 | 33.17 | 32.24 | 32.32 | 00:00:00 | 2007-03-05 | 1,660,800 | 32.24 | 32.24 | 31.52 | 31.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|