|
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 | 2008-02-14 | 1,717,000 | 28.19 | 28.19 | 27.23 | 27.52 | 00:00:00 | 2008-02-15 | 2,977,300 | 26.91 | 27.74 | 26.79 | 27.52 | 00:00:00 | 2008-02-19 | 1,350,700 | 27.79 | 27.79 | 27.10 | 27.28 | 00:00:00 | 2008-02-20 | 2,370,100 | 26.93 | 28.51 | 26.93 | 28.31 | 00:00:00 | 2008-02-21 | 1,602,200 | 28.43 | 28.84 | 27.88 | 27.98 | 00:00:00 | 2008-02-22 | 1,136,400 | 28.11 | 28.42 | 27.57 | 28.32 | 00:00:00 | 2008-02-25 | 1,420,000 | 28.35 | 29.15 | 28.04 | 28.96 | 00:00:00 | 2008-02-26 | 1,327,500 | 28.90 | 29.75 | 28.57 | 29.45 | 00:00:00 | 2008-02-27 | 1,775,500 | 29.20 | 29.81 | 28.96 | 29.17 | 00:00:00 | 2008-02-28 | 1,667,100 | 28.96 | 29.17 | 28.19 | 28.35 | 00:00:00 | 2008-02-29 | 1,535,800 | 28.00 | 28.70 | 27.73 | 27.85 | 00:00:00 | 2008-03-03 | 2,427,300 | 27.90 | 28.25 | 27.25 | 28.22 | 00:00:00 | 2008-03-04 | 2,283,000 | 27.88 | 28.81 | 27.84 | 28.77 | 00:00:00 | 2008-03-05 | 2,297,100 | 28.90 | 29.48 | 28.54 | 29.01 | 00:00:00 | 2008-03-06 | 3,857,100 | 29.66 | 29.87 | 28.65 | 28.79 | 00:00:00 | 2008-03-07 | 2,690,900 | 28.38 | 29.10 | 27.70 | 27.74 | 00:00:00 | 2008-03-10 | 2,104,400 | 27.66 | 28.09 | 27.07 | 27.26 | 00:00:00 | 2008-03-11 | 3,402,600 | 27.38 | 28.62 | 27.31 | 28.59 | 00:00:00 | 2008-03-12 | 2,550,600 | 28.59 | 29.13 | 28.17 | 28.43 | 00:00:00 | 2008-03-13 | 2,005,800 | 28.10 | 29.13 | 27.58 | 28.90 | 00:00:00 | 2008-03-14 | 3,023,500 | 29.08 | 29.08 | 27.53 | 28.15 | 00:00:00 | 2008-03-17 | 2,384,100 | 27.50 | 28.00 | 26.83 | 27.46 | 00:00:00 | 2008-03-18 | 2,287,800 | 27.58 | 28.46 | 27.58 | 28.29 | 00:00:00 | 2008-03-19 | 2,260,600 | 28.27 | 28.76 | 27.53 | 27.87 | 00:00:00 | 2008-03-20 | 5,334,500 | 27.82 | 31.10 | 27.80 | 30.98 | 00:00:00 | 2008-03-24 | 3,959,400 | 30.81 | 31.05 | 30.18 | 30.55 | 00:00:00 | 2008-03-25 | 2,856,500 | 30.57 | 30.86 | 30.32 | 30.68 | 00:00:00 | 2008-03-26 | 1,951,000 | 30.49 | 30.86 | 29.92 | 30.03 | 00:00:00 | 2008-03-27 | 1,782,200 | 30.15 | 30.44 | 29.81 | 29.92 | 00:00:00 | 2008-03-28 | 1,378,700 | 29.84 | 29.84 | 28.82 | 29.17 | 00:00:00 | 2008-03-31 | 1,338,400 | 29.09 | 30.00 | 29.04 | 29.96 | 00:00:00 | 2008-04-01 | 1,874,700 | 30.41 | 31.10 | 30.23 | 31.07 | 00:00:00 | 2008-04-02 | 1,671,500 | 31.00 | 31.74 | 30.77 | 30.99 | 00:00:00 | 2008-04-03 | 1,445,000 | 30.81 | 31.24 | 30.58 | 31.14 | 00:00:00 | 2008-04-04 | 2,463,600 | 31.16 | 31.65 | 30.63 | 31.38 | 00:00:00 | 2008-04-07 | 1,710,000 | 31.50 | 31.63 | 30.41 | 30.62 | 00:00:00 | 2008-04-08 | 1,153,500 | 30.34 | 30.57 | 30.00 | 30.31 | 00:00:00 | 2008-04-09 | 2,567,700 | 30.29 | 30.43 | 29.08 | 29.71 | 00:00:00 | 2008-04-10 | 4,999,100 | 31.72 | 32.24 | 30.51 | 31.53 | 00:00:00 | 2008-04-11 | 3,746,000 | 31.75 | 31.85 | 31.24 | 31.32 | 00:00:00 | 2008-04-14 | 2,097,800 | 31.19 | 32.16 | 31.19 | 31.95 | 00:00:00 | 2008-04-15 | 1,587,300 | 32.47 | 32.47 | 31.72 | 31.97 | 00:00:00 | 2008-04-16 | 3,821,300 | 32.13 | 33.07 | 32.09 | 32.99 | 00:00:00 | 2008-04-17 | 2,511,700 | 32.95 | 33.15 | 32.55 | 32.71 | 00:00:00 | 2008-04-18 | 3,697,200 | 33.76 | 33.85 | 33.14 | 33.40 | 00:00:00 | 2008-04-21 | 2,007,100 | 33.55 | 33.80 | 33.35 | 33.69 | 00:00:00 | 2008-04-22 | 1,850,200 | 33.53 | 33.71 | 32.75 | 32.83 | 00:00:00 | 2008-04-23 | 2,057,100 | 32.98 | 33.40 | 32.65 | 33.25 | 00:00:00 | 2008-04-24 | 2,032,200 | 33.29 | 33.92 | 33.10 | 33.68 | 00:00:00 | 2008-04-25 | 2,386,000 | 33.69 | 34.48 | 33.48 | 34.24 | 00:00:00 | 2008-04-28 | 2,011,200 | 34.30 | 34.30 | 33.44 | 34.05 | 00:00:00 | 2008-04-29 | 1,929,500 | 33.93 | 34.47 | 33.69 | 34.25 | 00:00:00 | 2008-04-30 | 2,710,400 | 34.37 | 34.58 | 33.36 | 33.49 | 00:00:00 | 2008-05-01 | 2,455,200 | 33.41 | 34.88 | 33.19 | 34.39 | 00:00:00 | 2008-05-02 | 4,660,300 | 34.65 | 34.92 | 33.47 | 34.22 | 00:00:00 | 2008-05-05 | 3,173,500 | 34.21 | 34.45 | 33.32 | 33.61 | 00:00:00 | 2008-05-06 | 2,380,400 | 33.66 | 34.02 | 33.07 | 33.90 | 00:00:00 | 2008-05-07 | 3,265,400 | 33.99 | 34.67 | 33.71 | 33.82 | 00:00:00 | 2008-05-08 | 4,512,800 | 34.54 | 35.43 | 34.48 | 34.57 | 00:00:00 | 2008-05-09 | 3,023,200 | 34.34 | 35.30 | 34.27 | 34.96 | 00:00:00 | 2008-05-12 | 2,686,700 | 35.00 | 35.94 | 34.66 | 35.86 | 00:00:00 | 2008-05-13 | 3,375,100 | 35.83 | 36.42 | 35.66 | 36.38 | 00:00:00 | 2008-05-14 | 2,248,400 | 36.40 | 36.57 | 35.97 | 35.99 | 00:00:00 | 2008-05-15 | 2,487,300 | 35.86 | 36.94 | 35.50 | 36.93 | 00:00:00 | 2008-05-16 | 2,510,500 | 36.43 | 36.47 | 35.25 | 35.51 | 00:00:00 | 2008-05-19 | 1,621,600 | 35.45 | 35.87 | 35.11 | 35.21 | 00:00:00 | 2008-05-20 | 1,785,800 | 34.96 | 35.25 | 34.31 | 34.92 | 00:00:00 | 2008-05-21 | 4,711,300 | 35.55 | 36.20 | 34.00 | 34.12 | 00:00:00 | 2008-05-22 | 3,666,900 | 35.77 | 36.07 | 35.11 | 35.46 | 00:00:00 | 2008-05-23 | 3,981,400 | 35.30 | 35.62 | 34.84 | 35.35 | 00:00:00 | 2008-05-27 | 4,142,000 | 35.29 | 35.88 | 34.99 | 35.80 | 00:00:00 | 2008-05-28 | 4,078,100 | 35.85 | 37.05 | 35.79 | 36.92 | 00:00:00 | 2008-05-29 | 3,412,300 | 37.00 | 37.07 | 36.26 | 36.79 | 00:00:00 | 2008-05-30 | 2,988,500 | 36.78 | 36.93 | 36.22 | 36.62 | 00:00:00 | 2008-06-02 | 3,912,800 | 36.45 | 36.61 | 35.19 | 35.90 | 00:00:00 | 2008-06-03 | 4,441,700 | 35.93 | 36.69 | 35.93 | 36.50 | 00:00:00 | 2008-06-04 | 2,553,700 | 36.44 | 36.71 | 35.84 | 35.98 | 00:00:00 | 2008-06-05 | 3,849,200 | 36.22 | 37.43 | 35.90 | 37.43 | 00:00:00 | 2008-06-06 | 2,764,100 | 37.03 | 37.11 | 36.31 | 36.55 | 00:00:00 | 2008-06-09 | 1,872,100 | 36.48 | 36.97 | 36.14 | 36.49 | 00:00:00 | 2008-06-10 | 2,358,100 | 36.20 | 37.23 | 36.20 | 36.81 | 00:00:00 | 2008-06-11 | 2,115,300 | 36.80 | 36.98 | 36.12 | 36.17 | 00:00:00 | 2008-06-12 | 1,991,900 | 36.47 | 37.45 | 36.23 | 36.50 | 00:00:00 | 2008-06-13 | 1,403,000 | 36.80 | 37.32 | 36.49 | 37.30 | 00:00:00 | 2008-06-16 | 2,717,200 | 37.10 | 38.07 | 36.48 | 37.91 | 00:00:00 | 2008-06-17 | 1,408,000 | 38.00 | 38.24 | 37.14 | 37.23 | 00:00:00 | 2008-06-18 | 1,782,800 | 37.12 | 37.42 | 36.30 | 36.61 | 00:00:00 | 2008-06-19 | 1,628,700 | 36.69 | 38.00 | 36.69 | 37.94 | 00:00:00 | 2008-06-20 | 3,721,300 | 37.98 | 37.99 | 36.94 | 37.28 | 00:00:00 | 2008-06-23 | 2,816,800 | 37.50 | 37.94 | 37.17 | 37.64 | 00:00:00 | 2008-06-24 | 2,423,200 | 37.50 | 37.52 | 36.61 | 37.07 | 00:00:00 | 2008-06-25 | 3,283,400 | 37.13 | 38.70 | 36.72 | 37.64 | 00:00:00 | 2008-06-26 | 2,292,200 | 37.20 | 37.88 | 36.32 | 36.49 | 00:00:00 | 2008-06-27 | 2,755,800 | 36.32 | 37.10 | 35.56 | 36.39 | 00:00:00 | 2008-06-30 | 3,067,700 | 36.29 | 36.54 | 35.38 | 35.52 | 00:00:00 | 2008-07-01 | 3,465,100 | 35.28 | 36.67 | 34.88 | 36.62 | 00:00:00 | 2008-07-02 | 2,669,600 | 36.91 | 37.23 | 36.00 | 36.19 | 00:00:00 | 2008-07-03 | 782,500 | 36.33 | 36.57 | 35.49 | 35.89 | 00:00:00 | 2008-07-07 | 2,990,800 | 35.94 | 37.41 | 35.94 | 37.08 | 00:00:00 | 2008-07-08 | 4,353,300 | 36.76 | 38.25 | 36.60 | 38.00 | 00:00:00 | 2008-07-09 | 3,174,500 | 38.20 | 38.38 | 37.16 | 37.48 | 00:00:00 | 2008-07-10 | 4,040,500 | 38.50 | 39.23 | 37.00 | 37.39 | 00:00:00 | 2008-07-11 | 3,425,700 | 36.92 | 38.12 | 36.72 | 37.77 | 00:00:00 | 2008-07-14 | 2,590,000 | 38.17 | 38.45 | 37.55 | 38.01 | 00:00:00 | 2008-07-15 | 2,668,700 | 36.92 | 37.70 | 36.14 | 37.14 | 00:00:00 | 2008-07-16 | 3,051,000 | 37.36 | 39.14 | 37.07 | 39.00 | 00:00:00 | 2008-07-17 | 3,314,400 | 39.06 | 40.00 | 38.28 | 39.55 | 00:00:00 | 2008-07-18 | 2,756,000 | 39.50 | 39.61 | 38.72 | 38.92 | 00:00:00 | 2008-07-21 | 2,485,200 | 38.85 | 39.46 | 38.59 | 39.31 | 00:00:00 | 2008-07-22 | 2,932,200 | 38.63 | 40.18 | 38.62 | 39.69 | 00:00:00 | 2008-07-23 | 3,028,300 | 39.64 | 40.14 | 38.38 | 39.18 | 00:00:00 | 2008-07-24 | 3,343,400 | 38.94 | 39.08 | 37.69 | 37.94 | 00:00:00 | 2008-07-25 | 2,642,400 | 38.03 | 38.56 | 37.21 | 37.36 | 00:00:00 | 2008-07-28 | 3,416,500 | 37.59 | 37.96 | 36.11 | 36.28 | 00:00:00 | 2008-07-29 | 2,864,400 | 36.10 | 37.56 | 36.07 | 37.50 | 00:00:00 | 2008-07-30 | 3,454,100 | 37.98 | 38.66 | 37.64 | 38.55 | 00:00:00 | 2008-07-31 | 3,137,200 | 38.26 | 39.04 | 37.96 | 37.96 | 00:00:00 | 2008-08-01 | 2,413,900 | 38.69 | 38.69 | 37.39 | 37.75 | 00:00:00 | 2008-08-04 | 2,773,300 | 37.83 | 38.31 | 37.35 | 38.08 | 00:00:00 | 2008-08-05 | 3,407,100 | 38.48 | 39.39 | 38.37 | 39.12 | 00:00:00 | 2008-08-06 | 2,212,600 | 38.96 | 39.34 | 38.28 | 38.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|