|
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 | 2007-08-23 | 1,921,800 | 26.87 | 27.26 | 26.50 | 26.56 | 00:00:00 | 2007-08-24 | 2,368,800 | 26.55 | 27.96 | 26.49 | 27.93 | 00:00:00 | 2007-08-27 | 2,128,100 | 27.71 | 27.95 | 26.75 | 26.77 | 00:00:00 | 2007-08-28 | 1,918,200 | 26.65 | 26.89 | 26.41 | 26.58 | 00:00:00 | 2007-08-29 | 2,467,900 | 26.70 | 27.21 | 26.30 | 27.12 | 00:00:00 | 2007-08-30 | 1,828,800 | 26.94 | 27.78 | 26.76 | 27.30 | 00:00:00 | 2007-08-31 | 1,699,500 | 27.57 | 28.00 | 27.08 | 27.83 | 00:00:00 | 2007-09-04 | 3,476,800 | 27.73 | 27.77 | 27.22 | 27.34 | 00:00:00 | 2007-09-05 | 2,598,400 | 27.12 | 27.12 | 26.46 | 26.90 | 00:00:00 | 2007-09-06 | 1,601,600 | 27.25 | 27.70 | 26.55 | 27.17 | 00:00:00 | 2007-09-07 | 1,530,700 | 26.93 | 27.22 | 26.48 | 26.52 | 00:00:00 | 2007-09-10 | 1,394,400 | 26.71 | 26.85 | 26.04 | 26.17 | 00:00:00 | 2007-09-11 | 1,570,900 | 26.37 | 26.87 | 26.26 | 26.80 | 00:00:00 | 2007-09-12 | 1,422,900 | 26.64 | 26.71 | 26.19 | 26.26 | 00:00:00 | 2007-09-13 | 1,314,000 | 26.51 | 26.87 | 26.14 | 26.51 | 00:00:00 | 2007-09-14 | 1,136,100 | 26.24 | 26.80 | 26.02 | 26.62 | 00:00:00 | 2007-09-17 | 1,827,700 | 26.50 | 26.61 | 26.12 | 26.17 | 00:00:00 | 2007-09-18 | 1,865,800 | 26.38 | 27.78 | 26.29 | 27.72 | 00:00:00 | 2007-09-19 | 1,282,200 | 27.81 | 27.99 | 27.08 | 27.26 | 00:00:00 | 2007-09-20 | 1,679,400 | 27.24 | 27.29 | 26.34 | 26.47 | 00:00:00 | 2007-09-21 | 3,175,800 | 25.99 | 26.85 | 25.96 | 26.54 | 00:00:00 | 2007-09-24 | 1,335,500 | 26.50 | 26.50 | 25.98 | 25.98 | 00:00:00 | 2007-09-25 | 1,842,100 | 25.85 | 25.87 | 25.38 | 25.66 | 00:00:00 | 2007-09-26 | 797,900 | 25.70 | 26.00 | 25.50 | 25.70 | 00:00:00 | 2007-09-27 | 931,000 | 25.76 | 25.91 | 25.53 | 25.64 | 00:00:00 | 2007-09-28 | 1,662,300 | 25.68 | 25.96 | 25.50 | 25.64 | 00:00:00 | 2007-10-01 | 1,588,200 | 25.63 | 26.16 | 25.42 | 26.10 | 00:00:00 | 2007-10-02 | 1,245,000 | 26.01 | 26.92 | 26.00 | 26.88 | 00:00:00 | 2007-10-03 | 1,659,700 | 26.82 | 27.69 | 26.82 | 26.99 | 00:00:00 | 2007-10-04 | 1,022,000 | 26.98 | 27.25 | 26.59 | 26.70 | 00:00:00 | 2007-10-05 | 1,931,500 | 26.76 | 27.97 | 26.63 | 27.51 | 00:00:00 | 2007-10-08 | 1,641,200 | 27.62 | 27.62 | 27.28 | 27.51 | 00:00:00 | 2007-10-09 | 1,389,700 | 27.48 | 27.67 | 26.87 | 27.10 | 00:00:00 | 2007-10-10 | 1,426,000 | 27.02 | 27.77 | 27.02 | 27.69 | 00:00:00 | 2007-10-11 | 3,472,100 | 28.11 | 29.44 | 28.11 | 28.85 | 00:00:00 | 2007-10-12 | 1,837,600 | 29.10 | 29.50 | 28.77 | 29.00 | 00:00:00 | 2007-10-15 | 2,161,800 | 28.80 | 28.95 | 27.82 | 28.12 | 00:00:00 | 2007-10-16 | 1,733,000 | 28.27 | 28.36 | 27.57 | 27.65 | 00:00:00 | 2007-10-17 | 1,913,600 | 27.98 | 28.09 | 27.17 | 27.68 | 00:00:00 | 2007-10-18 | 1,278,700 | 27.63 | 27.70 | 26.85 | 27.18 | 00:00:00 | 2007-10-19 | 2,056,800 | 27.19 | 27.20 | 26.13 | 26.14 | 00:00:00 | 2007-10-22 | 1,637,100 | 26.10 | 27.56 | 26.05 | 27.00 | 00:00:00 | 2007-10-23 | 1,969,600 | 26.70 | 26.98 | 25.84 | 26.24 | 00:00:00 | 2007-10-24 | 2,096,000 | 26.07 | 26.57 | 25.81 | 26.52 | 00:00:00 | 2007-10-25 | 1,831,300 | 26.54 | 27.16 | 25.85 | 26.18 | 00:00:00 | 2007-10-26 | 1,085,900 | 26.64 | 26.64 | 26.00 | 26.42 | 00:00:00 | 2007-10-29 | 1,081,100 | 26.50 | 27.00 | 26.49 | 26.70 | 00:00:00 | 2007-10-30 | 1,136,900 | 26.50 | 26.87 | 26.34 | 26.82 | 00:00:00 | 2007-10-31 | 1,970,700 | 27.00 | 27.40 | 26.69 | 27.02 | 00:00:00 | 2007-11-01 | 1,834,100 | 26.78 | 26.82 | 25.57 | 25.61 | 00:00:00 | 2007-11-02 | 1,752,700 | 25.92 | 26.05 | 25.11 | 25.82 | 00:00:00 | 2007-11-05 | 1,178,700 | 25.38 | 25.58 | 25.13 | 25.39 | 00:00:00 | 2007-11-06 | 1,529,100 | 25.50 | 25.88 | 25.28 | 25.84 | 00:00:00 | 2007-11-07 | 2,237,600 | 25.40 | 25.86 | 25.10 | 25.44 | 00:00:00 | 2007-11-08 | 2,367,100 | 25.36 | 26.05 | 24.60 | 25.51 | 00:00:00 | 2007-11-09 | 2,260,900 | 25.10 | 25.56 | 24.57 | 25.04 | 00:00:00 | 2007-11-12 | 2,630,200 | 25.06 | 26.84 | 24.98 | 25.97 | 00:00:00 | 2007-11-13 | 2,415,300 | 26.14 | 27.77 | 25.97 | 27.12 | 00:00:00 | 2007-11-14 | 1,259,700 | 27.19 | 27.20 | 26.10 | 26.20 | 00:00:00 | 2007-11-15 | 1,386,800 | 26.05 | 26.40 | 25.58 | 25.79 | 00:00:00 | 2007-11-16 | 2,178,700 | 26.00 | 26.29 | 25.15 | 26.00 | 00:00:00 | 2007-11-19 | 1,349,500 | 25.68 | 25.70 | 24.88 | 24.99 | 00:00:00 | 2007-11-20 | 2,580,000 | 25.95 | 26.97 | 25.30 | 25.75 | 00:00:00 | 2007-11-21 | 1,606,500 | 25.42 | 26.40 | 25.13 | 26.02 | 00:00:00 | 2007-11-23 | 574,800 | 26.31 | 26.52 | 26.01 | 26.22 | 00:00:00 | 2007-11-26 | 1,466,400 | 26.55 | 26.80 | 25.87 | 25.87 | 00:00:00 | 2007-11-27 | 1,233,900 | 26.06 | 26.46 | 25.61 | 25.90 | 00:00:00 | 2007-11-28 | 2,556,000 | 26.24 | 26.62 | 26.04 | 26.16 | 00:00:00 | 2007-11-29 | 1,332,200 | 25.92 | 26.14 | 25.44 | 25.83 | 00:00:00 | 2007-11-30 | 1,864,900 | 26.06 | 26.80 | 25.82 | 26.38 | 00:00:00 | 2007-12-03 | 1,242,400 | 26.12 | 26.85 | 26.11 | 26.45 | 00:00:00 | 2007-12-04 | 1,543,800 | 26.21 | 26.75 | 26.04 | 26.58 | 00:00:00 | 2007-12-05 | 1,043,700 | 27.00 | 27.11 | 26.54 | 26.77 | 00:00:00 | 2007-12-06 | 2,059,800 | 27.00 | 27.47 | 26.45 | 27.44 | 00:00:00 | 2007-12-07 | 1,217,400 | 27.49 | 27.88 | 27.33 | 27.54 | 00:00:00 | 2007-12-10 | 909,000 | 27.70 | 27.73 | 27.31 | 27.49 | 00:00:00 | 2007-12-11 | 1,900,200 | 27.47 | 27.62 | 26.02 | 26.11 | 00:00:00 | 2007-12-12 | 1,530,800 | 26.66 | 27.04 | 25.62 | 26.04 | 00:00:00 | 2007-12-13 | 2,065,300 | 26.04 | 26.39 | 25.36 | 25.48 | 00:00:00 | 2007-12-14 | 1,186,700 | 25.36 | 25.38 | 24.88 | 25.01 | 00:00:00 | 2007-12-17 | 1,761,800 | 24.80 | 25.38 | 24.63 | 25.15 | 00:00:00 | 2007-12-18 | 1,945,000 | 25.34 | 25.44 | 24.46 | 24.89 | 00:00:00 | 2007-12-19 | 2,713,200 | 24.81 | 25.16 | 24.42 | 24.68 | 00:00:00 | 2007-12-20 | 1,543,000 | 24.89 | 25.61 | 24.74 | 25.61 | 00:00:00 | 2007-12-21 | 5,677,100 | 25.93 | 26.35 | 25.28 | 25.88 | 00:00:00 | 2007-12-24 | 550,200 | 25.66 | 26.16 | 25.66 | 26.03 | 00:00:00 | 2007-12-26 | 783,400 | 25.85 | 25.85 | 25.13 | 25.49 | 00:00:00 | 2007-12-27 | 697,500 | 25.15 | 25.56 | 25.09 | 25.24 | 00:00:00 | 2007-12-28 | 563,200 | 25.39 | 25.55 | 25.04 | 25.34 | 00:00:00 | 2007-12-31 | 850,700 | 25.34 | 25.89 | 25.24 | 25.57 | 00:00:00 | 2008-01-02 | 1,480,800 | 25.47 | 25.72 | 24.97 | 25.01 | 00:00:00 | 2008-01-03 | 1,038,100 | 25.00 | 25.01 | 24.20 | 24.27 | 00:00:00 | 2008-01-04 | 2,588,000 | 24.03 | 24.09 | 22.91 | 23.14 | 00:00:00 | 2008-01-07 | 2,772,500 | 23.10 | 23.39 | 22.40 | 22.71 | 00:00:00 | 2008-01-08 | 2,277,700 | 22.83 | 22.88 | 21.48 | 21.48 | 00:00:00 | 2008-01-09 | 2,311,900 | 21.50 | 22.14 | 21.23 | 22.09 | 00:00:00 | 2008-01-10 | 4,520,300 | 22.30 | 25.16 | 22.30 | 24.57 | 00:00:00 | 2008-01-11 | 3,353,200 | 24.42 | 24.53 | 23.72 | 24.36 | 00:00:00 | 2008-01-14 | 2,150,200 | 24.48 | 24.86 | 24.39 | 24.57 | 00:00:00 | 2008-01-15 | 1,758,400 | 24.31 | 24.44 | 23.73 | 23.95 | 00:00:00 | 2008-01-16 | 2,518,800 | 23.81 | 25.20 | 23.71 | 24.75 | 00:00:00 | 2008-01-17 | 2,752,600 | 24.80 | 25.69 | 24.71 | 25.08 | 00:00:00 | 2008-01-18 | 2,960,600 | 25.15 | 26.18 | 24.96 | 25.03 | 00:00:00 | 2008-01-22 | 3,146,300 | 24.66 | 26.64 | 24.27 | 26.53 | 00:00:00 | 2008-01-23 | 4,068,500 | 25.89 | 27.75 | 25.66 | 27.45 | 00:00:00 | 2008-01-24 | 3,568,200 | 27.48 | 28.28 | 26.90 | 28.03 | 00:00:00 | 2008-01-25 | 2,715,000 | 28.24 | 28.24 | 26.19 | 26.44 | 00:00:00 | 2008-01-28 | 1,945,400 | 26.39 | 28.14 | 26.17 | 28.14 | 00:00:00 | 2008-01-29 | 2,216,200 | 28.15 | 28.79 | 27.15 | 28.75 | 00:00:00 | 2008-01-30 | 2,360,700 | 28.64 | 29.05 | 28.10 | 28.22 | 00:00:00 | 2008-01-31 | 2,712,100 | 27.80 | 29.59 | 27.50 | 29.15 | 00:00:00 | 2008-02-01 | 2,360,200 | 29.08 | 29.90 | 28.64 | 29.89 | 00:00:00 | 2008-02-04 | 2,085,900 | 29.85 | 29.85 | 27.75 | 28.16 | 00:00:00 | 2008-02-05 | 2,794,300 | 27.89 | 28.40 | 27.47 | 27.52 | 00:00:00 | 2008-02-06 | 2,105,900 | 27.72 | 28.27 | 27.04 | 27.09 | 00:00:00 | 2008-02-07 | 4,050,500 | 27.78 | 28.50 | 27.51 | 27.95 | 00:00:00 | 2008-02-08 | 2,368,600 | 28.02 | 28.04 | 27.34 | 27.53 | 00:00:00 | 2008-02-11 | 2,187,000 | 27.61 | 28.11 | 27.36 | 27.93 | 00:00:00 | 2008-02-12 | 1,733,400 | 28.13 | 28.64 | 28.00 | 28.20 | 00:00:00 | 2008-02-13 | 1,523,700 | 28.49 | 28.72 | 27.67 | 28.09 | 00:00:00 | 2008-02-14 | 1,717,000 | 28.19 | 28.19 | 27.23 | 27.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|