|
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 | 2007-03-05 | 1,660,800 | 32.24 | 32.24 | 31.52 | 31.76 | 00:00:00 | 2007-03-06 | 1,207,500 | 31.89 | 32.06 | 31.62 | 31.81 | 00:00:00 | 2007-03-07 | 1,510,800 | 31.66 | 32.01 | 31.46 | 31.92 | 00:00:00 | 2007-03-08 | 1,888,200 | 32.20 | 32.56 | 32.06 | 32.10 | 00:00:00 | 2007-03-09 | 1,007,500 | 32.50 | 32.77 | 32.27 | 32.47 | 00:00:00 | 2007-03-12 | 669,600 | 32.55 | 32.87 | 32.29 | 32.84 | 00:00:00 | 2007-03-13 | 1,594,300 | 32.64 | 32.69 | 31.49 | 31.80 | 00:00:00 | 2007-03-14 | 1,472,300 | 31.96 | 32.05 | 30.80 | 31.46 | 00:00:00 | 2007-03-15 | 926,000 | 31.56 | 31.97 | 31.34 | 31.54 | 00:00:00 | 2007-03-16 | 1,361,500 | 31.46 | 31.71 | 31.19 | 31.62 | 00:00:00 | 2007-03-19 | 1,317,100 | 31.80 | 32.49 | 31.75 | 32.49 | 00:00:00 | 2007-03-20 | 1,466,900 | 32.34 | 33.33 | 32.34 | 33.33 | 00:00:00 | 2007-03-21 | 1,776,000 | 33.60 | 33.60 | 32.64 | 33.35 | 00:00:00 | 2007-03-22 | 2,333,900 | 33.34 | 34.68 | 33.34 | 34.37 | 00:00:00 | 2007-03-23 | 1,745,900 | 34.49 | 34.65 | 34.00 | 34.49 | 00:00:00 | 2007-03-26 | 1,809,300 | 34.43 | 34.82 | 34.15 | 34.63 | 00:00:00 | 2007-03-27 | 1,059,500 | 34.50 | 34.84 | 34.38 | 34.70 | 00:00:00 | 2007-03-28 | 1,121,100 | 34.67 | 34.73 | 34.11 | 34.47 | 00:00:00 | 2007-03-29 | 1,917,200 | 34.69 | 34.78 | 33.53 | 34.17 | 00:00:00 | 2007-03-30 | 1,034,800 | 34.23 | 34.70 | 34.03 | 34.40 | 00:00:00 | 2007-04-02 | 1,086,000 | 34.52 | 34.67 | 33.93 | 34.32 | 00:00:00 | 2007-04-03 | 1,457,100 | 34.37 | 34.76 | 34.20 | 34.48 | 00:00:00 | 2007-04-04 | 1,477,600 | 34.62 | 34.72 | 34.06 | 34.45 | 00:00:00 | 2007-04-05 | 627,500 | 34.45 | 34.53 | 34.22 | 34.43 | 00:00:00 | 2007-04-09 | 880,300 | 34.47 | 34.52 | 34.12 | 34.37 | 00:00:00 | 2007-04-10 | 1,589,100 | 34.48 | 34.58 | 33.97 | 34.32 | 00:00:00 | 2007-04-11 | 1,195,800 | 34.20 | 34.56 | 33.70 | 33.80 | 00:00:00 | 2007-04-12 | 1,153,700 | 33.87 | 34.33 | 33.35 | 33.99 | 00:00:00 | 2007-04-13 | 1,013,500 | 33.90 | 34.05 | 33.31 | 33.59 | 00:00:00 | 2007-04-16 | 1,835,100 | 33.85 | 34.80 | 33.83 | 34.75 | 00:00:00 | 2007-04-17 | 1,054,400 | 34.76 | 35.17 | 34.69 | 34.86 | 00:00:00 | 2007-04-18 | 778,800 | 34.72 | 34.75 | 34.35 | 34.39 | 00:00:00 | 2007-04-19 | 820,400 | 34.34 | 34.60 | 34.06 | 34.53 | 00:00:00 | 2007-04-20 | 1,302,800 | 35.04 | 35.06 | 34.41 | 34.65 | 00:00:00 | 2007-04-23 | 781,600 | 34.66 | 34.77 | 34.29 | 34.49 | 00:00:00 | 2007-04-24 | 1,010,700 | 34.57 | 34.57 | 33.76 | 34.11 | 00:00:00 | 2007-04-25 | 859,100 | 34.11 | 34.22 | 33.77 | 34.09 | 00:00:00 | 2007-04-26 | 994,600 | 34.05 | 34.05 | 33.68 | 33.82 | 00:00:00 | 2007-04-27 | 1,075,000 | 34.22 | 34.28 | 33.61 | 33.71 | 00:00:00 | 2007-04-30 | 1,760,500 | 33.72 | 33.99 | 33.09 | 33.15 | 00:00:00 | 2007-05-01 | 1,899,900 | 33.22 | 33.62 | 32.53 | 33.42 | 00:00:00 | 2007-05-02 | 855,400 | 33.37 | 33.92 | 33.06 | 33.57 | 00:00:00 | 2007-05-03 | 1,691,900 | 33.74 | 33.74 | 33.04 | 33.50 | 00:00:00 | 2007-05-04 | 800,300 | 33.51 | 33.51 | 32.97 | 33.24 | 00:00:00 | 2007-05-07 | 744,800 | 33.36 | 33.57 | 33.04 | 33.51 | 00:00:00 | 2007-05-08 | 1,024,800 | 33.28 | 33.45 | 32.85 | 33.25 | 00:00:00 | 2007-05-09 | 1,225,000 | 33.04 | 34.00 | 33.04 | 33.86 | 00:00:00 | 2007-05-10 | 1,834,800 | 32.86 | 34.31 | 32.85 | 33.40 | 00:00:00 | 2007-05-11 | 1,374,500 | 33.35 | 34.00 | 33.11 | 33.70 | 00:00:00 | 2007-05-14 | 1,490,800 | 33.49 | 33.85 | 33.02 | 33.17 | 00:00:00 | 2007-05-15 | 1,313,700 | 33.31 | 33.61 | 32.94 | 33.02 | 00:00:00 | 2007-05-16 | 1,724,500 | 33.24 | 33.60 | 32.88 | 33.58 | 00:00:00 | 2007-05-17 | 1,086,000 | 33.69 | 34.04 | 33.45 | 33.89 | 00:00:00 | 2007-05-18 | 1,654,000 | 34.18 | 34.68 | 33.60 | 34.52 | 00:00:00 | 2007-05-21 | 1,244,800 | 34.53 | 34.69 | 34.20 | 34.46 | 00:00:00 | 2007-05-22 | 1,612,600 | 34.55 | 34.67 | 33.97 | 34.10 | 00:00:00 | 2007-05-23 | 2,795,600 | 33.79 | 34.37 | 33.60 | 33.94 | 00:00:00 | 2007-05-24 | 3,192,000 | 33.91 | 33.91 | 32.54 | 32.77 | 00:00:00 | 2007-05-25 | 2,135,400 | 32.75 | 32.84 | 32.14 | 32.26 | 00:00:00 | 2007-05-29 | 1,886,800 | 32.34 | 32.61 | 31.93 | 32.22 | 00:00:00 | 2007-05-30 | 1,942,300 | 32.19 | 32.65 | 32.01 | 32.64 | 00:00:00 | 2007-05-31 | 1,867,400 | 32.64 | 33.12 | 32.55 | 32.84 | 00:00:00 | 2007-06-01 | 1,319,900 | 33.15 | 33.39 | 32.79 | 32.85 | 00:00:00 | 2007-06-04 | 1,794,800 | 32.78 | 32.80 | 32.19 | 32.59 | 00:00:00 | 2007-06-05 | 1,774,300 | 32.51 | 32.51 | 31.75 | 32.08 | 00:00:00 | 2007-06-06 | 2,646,400 | 32.05 | 32.05 | 31.32 | 31.38 | 00:00:00 | 2007-06-07 | 2,226,000 | 31.25 | 31.56 | 30.85 | 31.12 | 00:00:00 | 2007-06-08 | 1,159,400 | 30.99 | 31.43 | 30.93 | 31.35 | 00:00:00 | 2007-06-11 | 1,259,600 | 31.34 | 31.34 | 30.78 | 31.15 | 00:00:00 | 2007-06-12 | 2,232,200 | 30.92 | 31.07 | 30.58 | 30.67 | 00:00:00 | 2007-06-13 | 1,284,200 | 30.76 | 31.33 | 30.63 | 31.27 | 00:00:00 | 2007-06-14 | 1,240,100 | 31.20 | 31.45 | 30.80 | 31.09 | 00:00:00 | 2007-06-15 | 1,872,800 | 31.43 | 31.60 | 31.16 | 31.18 | 00:00:00 | 2007-06-18 | 1,511,300 | 31.20 | 31.65 | 31.20 | 31.43 | 00:00:00 | 2007-06-19 | 1,185,000 | 31.39 | 31.39 | 30.94 | 31.27 | 00:00:00 | 2007-06-20 | 1,843,500 | 31.39 | 31.81 | 31.30 | 31.39 | 00:00:00 | 2007-06-21 | 1,557,000 | 31.34 | 31.64 | 30.89 | 31.37 | 00:00:00 | 2007-06-22 | 2,164,500 | 31.36 | 31.49 | 31.10 | 31.31 | 00:00:00 | 2007-06-25 | 1,669,800 | 31.31 | 31.53 | 30.93 | 30.97 | 00:00:00 | 2007-06-26 | 1,620,100 | 31.27 | 31.32 | 30.75 | 30.77 | 00:00:00 | 2007-06-27 | 1,719,800 | 30.69 | 31.01 | 30.54 | 30.97 | 00:00:00 | 2007-06-28 | 1,357,100 | 30.97 | 31.17 | 30.84 | 30.88 | 00:00:00 | 2007-06-29 | 1,082,500 | 30.98 | 31.04 | 30.66 | 30.80 | 00:00:00 | 2007-07-02 | 1,088,400 | 30.85 | 31.09 | 30.69 | 30.76 | 00:00:00 | 2007-07-03 | 444,600 | 30.80 | 31.18 | 30.79 | 30.82 | 00:00:00 | 2007-07-05 | 699,600 | 30.80 | 30.97 | 30.64 | 30.94 | 00:00:00 | 2007-07-06 | 1,250,400 | 30.97 | 31.28 | 30.72 | 31.13 | 00:00:00 | 2007-07-09 | 1,963,300 | 31.01 | 31.17 | 30.47 | 30.93 | 00:00:00 | 2007-07-10 | 1,319,200 | 30.86 | 31.08 | 30.18 | 30.23 | 00:00:00 | 2007-07-11 | 2,015,500 | 30.23 | 30.30 | 29.79 | 30.09 | 00:00:00 | 2007-07-12 | 2,933,500 | 31.47 | 31.88 | 31.19 | 31.83 | 00:00:00 | 2007-07-13 | 1,218,700 | 31.83 | 31.88 | 31.34 | 31.86 | 00:00:00 | 2007-07-16 | 868,200 | 31.87 | 31.87 | 31.26 | 31.46 | 00:00:00 | 2007-07-17 | 1,661,400 | 31.46 | 31.51 | 30.88 | 30.92 | 00:00:00 | 2007-07-18 | 1,844,200 | 30.83 | 31.15 | 30.59 | 30.76 | 00:00:00 | 2007-07-19 | 1,587,100 | 30.84 | 31.17 | 30.61 | 31.10 | 00:00:00 | 2007-07-20 | 2,120,700 | 31.14 | 31.30 | 30.74 | 30.99 | 00:00:00 | 2007-07-23 | 1,546,000 | 31.23 | 31.47 | 30.96 | 31.06 | 00:00:00 | 2007-07-24 | 3,112,600 | 30.77 | 31.22 | 30.19 | 30.34 | 00:00:00 | 2007-07-25 | 2,037,700 | 30.34 | 30.42 | 29.63 | 29.85 | 00:00:00 | 2007-07-26 | 3,652,800 | 29.61 | 29.62 | 28.95 | 29.23 | 00:00:00 | 2007-07-27 | 3,167,000 | 29.30 | 29.65 | 28.91 | 29.25 | 00:00:00 | 2007-07-30 | 2,016,700 | 29.50 | 29.89 | 29.22 | 29.77 | 00:00:00 | 2007-07-31 | 1,938,700 | 29.72 | 30.43 | 28.93 | 28.93 | 00:00:00 | 2007-08-01 | 2,913,300 | 28.99 | 29.15 | 28.63 | 29.06 | 00:00:00 | 2007-08-02 | 1,639,100 | 29.07 | 29.48 | 28.93 | 29.27 | 00:00:00 | 2007-08-03 | 3,215,800 | 29.28 | 29.28 | 27.58 | 27.58 | 00:00:00 | 2007-08-06 | 3,920,300 | 27.80 | 27.96 | 27.30 | 27.90 | 00:00:00 | 2007-08-07 | 2,715,200 | 27.76 | 29.16 | 27.69 | 29.15 | 00:00:00 | 2007-08-08 | 2,313,200 | 29.42 | 30.51 | 29.06 | 30.02 | 00:00:00 | 2007-08-09 | 3,350,300 | 30.39 | 30.40 | 28.02 | 28.41 | 00:00:00 | 2007-08-10 | 1,895,400 | 28.17 | 29.42 | 27.66 | 28.35 | 00:00:00 | 2007-08-13 | 2,128,100 | 28.54 | 29.84 | 27.93 | 28.14 | 00:00:00 | 2007-08-14 | 2,730,200 | 28.10 | 28.19 | 27.12 | 27.18 | 00:00:00 | 2007-08-15 | 3,076,000 | 27.12 | 27.26 | 25.88 | 26.11 | 00:00:00 | 2007-08-16 | 3,812,500 | 26.08 | 26.84 | 25.91 | 26.76 | 00:00:00 | 2007-08-17 | 3,209,600 | 27.47 | 27.59 | 26.48 | 27.53 | 00:00:00 | 2007-08-20 | 4,378,100 | 27.43 | 28.02 | 26.87 | 27.31 | 00:00:00 | 2007-08-21 | 2,322,700 | 27.39 | 27.61 | 26.77 | 27.39 | 00:00:00 | 2007-08-22 | 2,341,800 | 27.00 | 27.63 | 26.76 | 27.07 | 00:00:00 | 2007-08-23 | 1,921,800 | 26.87 | 27.26 | 26.50 | 26.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|