|
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 | 2000-06-23 | 1,814,800 | 16.25 | 17.06 | 16.12 | 16.94 | 00:00:00 | 2000-06-26 | 2,219,400 | 17.31 | 18.06 | 17.00 | 17.12 | 00:00:00 | 2000-06-27 | 841,800 | 17.25 | 18.00 | 17.19 | 17.94 | 00:00:00 | 2000-06-28 | 1,853,800 | 17.69 | 18.44 | 17.69 | 18.31 | 00:00:00 | 2000-06-29 | 1,150,600 | 18.25 | 18.31 | 17.25 | 17.44 | 00:00:00 | 2000-06-30 | 2,900,800 | 17.38 | 17.75 | 16.75 | 17.06 | 00:00:00 | 2000-07-03 | 1,522,400 | 17.00 | 17.50 | 16.75 | 17.31 | 00:00:00 | 2000-07-05 | 936,400 | 17.75 | 18.00 | 16.69 | 16.81 | 00:00:00 | 2000-07-06 | 11,141,200 | 15.06 | 15.12 | 14.25 | 14.81 | 00:00:00 | 2000-07-07 | 4,830,600 | 14.94 | 15.00 | 14.56 | 14.81 | 00:00:00 | 2000-07-10 | 5,077,800 | 15.00 | 15.06 | 14.81 | 14.94 | 00:00:00 | 2000-07-11 | 4,265,000 | 14.94 | 15.00 | 14.81 | 15.00 | 00:00:00 | 2000-07-12 | 7,186,200 | 14.94 | 16.12 | 14.94 | 16.12 | 00:00:00 | 2000-07-13 | 3,557,800 | 16.19 | 16.25 | 15.50 | 16.00 | 00:00:00 | 2000-07-14 | 2,169,200 | 16.00 | 17.06 | 15.97 | 16.88 | 00:00:00 | 2000-07-17 | 1,376,800 | 16.66 | 16.69 | 16.12 | 16.25 | 00:00:00 | 2000-07-18 | 1,375,600 | 15.81 | 16.12 | 15.25 | 15.88 | 00:00:00 | 2000-07-19 | 712,400 | 15.88 | 15.88 | 15.12 | 15.38 | 00:00:00 | 2000-07-20 | 1,431,600 | 15.56 | 15.56 | 14.94 | 15.00 | 00:00:00 | 2000-07-21 | 2,734,200 | 15.03 | 15.62 | 15.00 | 15.50 | 00:00:00 | 2000-07-24 | 1,872,200 | 15.62 | 16.25 | 15.50 | 15.94 | 00:00:00 | 2000-07-25 | 828,200 | 15.94 | 15.94 | 15.38 | 15.50 | 00:00:00 | 2000-07-26 | 782,000 | 15.56 | 16.25 | 15.38 | 16.11 | 00:00:00 | 2000-07-27 | 1,546,000 | 16.19 | 16.69 | 16.06 | 16.12 | 00:00:00 | 2000-07-28 | 1,065,200 | 16.00 | 16.06 | 15.44 | 15.50 | 00:00:00 | 2000-07-31 | 814,800 | 15.44 | 15.56 | 15.31 | 15.38 | 00:00:00 | 2000-08-01 | 625,200 | 15.38 | 15.81 | 15.31 | 15.56 | 00:00:00 | 2000-08-02 | 1,135,400 | 15.56 | 15.62 | 15.25 | 15.25 | 00:00:00 | 2000-08-03 | 1,028,200 | 14.88 | 15.38 | 14.56 | 15.00 | 00:00:00 | 2000-08-04 | 634,400 | 15.00 | 15.31 | 14.62 | 15.06 | 00:00:00 | 2000-08-07 | 665,200 | 15.03 | 16.25 | 15.00 | 16.06 | 00:00:00 | 2000-08-08 | 1,155,000 | 16.06 | 16.44 | 15.94 | 16.19 | 00:00:00 | 2000-08-09 | 988,600 | 16.22 | 17.00 | 16.19 | 16.75 | 00:00:00 | 2000-08-10 | 552,000 | 16.62 | 16.75 | 16.06 | 16.06 | 00:00:00 | 2000-08-11 | 539,000 | 16.00 | 16.62 | 16.00 | 16.44 | 00:00:00 | 2000-08-14 | 1,047,200 | 16.53 | 17.00 | 16.38 | 16.84 | 00:00:00 | 2000-08-15 | 610,000 | 17.06 | 17.19 | 16.56 | 16.59 | 00:00:00 | 2000-08-16 | 4,315,200 | 15.38 | 15.38 | 14.62 | 15.12 | 00:00:00 | 2000-08-17 | 3,237,600 | 14.88 | 15.25 | 14.62 | 14.75 | 00:00:00 | 2000-08-18 | 1,286,200 | 14.69 | 15.19 | 14.62 | 15.06 | 00:00:00 | 2000-08-21 | 630,800 | 15.03 | 15.06 | 14.88 | 15.00 | 00:00:00 | 2000-08-22 | 992,000 | 15.00 | 15.62 | 14.88 | 15.62 | 00:00:00 | 2000-08-23 | 985,800 | 15.62 | 16.19 | 15.59 | 15.94 | 00:00:00 | 2000-08-24 | 1,463,200 | 15.75 | 15.94 | 15.31 | 15.44 | 00:00:00 | 2000-08-25 | 1,003,000 | 15.38 | 15.91 | 15.38 | 15.69 | 00:00:00 | 2000-08-28 | 10,762 | 7.91 | 7.97 | 7.72 | 7.72 | 00:00:00 | 2000-08-29 | 11,976 | 7.83 | 7.84 | 7.72 | 7.75 | 00:00:00 | 2000-08-30 | 1,588,200 | 15.44 | 15.56 | 15.38 | 15.50 | 00:00:00 | 2000-08-31 | 1,142,400 | 15.25 | 15.44 | 14.94 | 15.12 | 00:00:00 | 2000-09-01 | 1,133,800 | 15.34 | 16.25 | 15.19 | 16.00 | 00:00:00 | 2000-09-05 | 821,000 | 15.81 | 16.12 | 15.69 | 15.88 | 00:00:00 | 2000-09-06 | 540,200 | 15.97 | 16.06 | 15.69 | 15.94 | 00:00:00 | 2000-09-07 | 4,143,400 | 15.81 | 16.00 | 14.75 | 15.06 | 00:00:00 | 2000-09-08 | 4,329,200 | 14.97 | 16.62 | 14.81 | 16.44 | 00:00:00 | 2000-09-11 | 1,183,600 | 16.00 | 16.38 | 16.00 | 16.12 | 00:00:00 | 2000-09-12 | 657,800 | 16.00 | 16.31 | 15.94 | 16.00 | 00:00:00 | 2000-09-13 | 1,105,400 | 16.00 | 16.12 | 15.69 | 15.69 | 00:00:00 | 2000-09-14 | 2,066,600 | 15.62 | 15.88 | 15.50 | 15.62 | 00:00:00 | 2000-09-15 | 1,328,400 | 15.50 | 15.69 | 15.38 | 15.56 | 00:00:00 | 2000-09-18 | 1,421,800 | 15.53 | 15.56 | 15.00 | 15.12 | 00:00:00 | 2000-09-19 | 2,448,000 | 15.00 | 15.12 | 14.50 | 14.75 | 00:00:00 | 2000-09-20 | 900,800 | 14.72 | 14.81 | 14.62 | 14.75 | 00:00:00 | 2000-09-21 | 1,448,400 | 14.56 | 14.69 | 14.31 | 14.44 | 00:00:00 | 2000-09-22 | 2,972,400 | 14.34 | 14.56 | 13.25 | 14.25 | 00:00:00 | 2000-09-25 | 1,169,600 | 14.12 | 14.25 | 14.00 | 14.25 | 00:00:00 | 2000-09-26 | 1,886,200 | 14.06 | 14.31 | 13.88 | 14.12 | 00:00:00 | 2000-09-27 | 1,026,000 | 14.09 | 14.12 | 14.06 | 14.06 | 00:00:00 | 2000-09-28 | 2,261,000 | 14.09 | 14.25 | 13.88 | 14.25 | 00:00:00 | 2000-09-29 | 1,192,800 | 14.12 | 14.56 | 14.12 | 14.38 | 00:00:00 | 2000-10-02 | 1,225,800 | 14.38 | 14.56 | 14.31 | 14.50 | 00:00:00 | 2000-10-03 | 841,000 | 14.50 | 14.56 | 13.94 | 14.06 | 00:00:00 | 2000-10-04 | 1,285,800 | 14.00 | 14.94 | 13.88 | 14.56 | 00:00:00 | 2000-10-05 | 2,612,000 | 14.50 | 15.25 | 14.44 | 15.00 | 00:00:00 | 2000-10-06 | 1,273,600 | 14.88 | 15.00 | 13.75 | 13.81 | 00:00:00 | 2000-10-09 | 586,400 | 13.75 | 14.12 | 13.75 | 14.12 | 00:00:00 | 2000-10-10 | 353,000 | 13.89 | 14.12 | 13.88 | 14.00 | 00:00:00 | 2000-10-11 | 778,600 | 14.00 | 14.06 | 13.81 | 13.81 | 00:00:00 | 2000-10-12 | 1,515,800 | 13.92 | 13.94 | 13.12 | 13.31 | 00:00:00 | 2000-10-13 | 1,996,400 | 13.08 | 14.19 | 13.06 | 14.19 | 00:00:00 | 2000-10-16 | 1,171,000 | 14.00 | 14.00 | 13.31 | 13.38 | 00:00:00 | 2000-10-17 | 655,200 | 13.38 | 13.56 | 13.00 | 13.25 | 00:00:00 | 2000-10-18 | 1,419,600 | 13.19 | 13.31 | 12.69 | 13.06 | 00:00:00 | 2000-10-19 | 1,317,400 | 13.25 | 14.25 | 13.06 | 13.94 | 00:00:00 | 2000-10-20 | 2,145,200 | 13.88 | 14.00 | 13.38 | 13.44 | 00:00:00 | 2000-10-23 | 1,789,800 | 13.62 | 13.62 | 13.44 | 13.56 | 00:00:00 | 2000-10-24 | 1,781,800 | 13.56 | 13.62 | 13.38 | 13.38 | 00:00:00 | 2000-10-25 | 1,031,600 | 13.38 | 13.56 | 13.19 | 13.25 | 00:00:00 | 2000-10-26 | 1,044,800 | 13.25 | 13.25 | 12.88 | 13.00 | 00:00:00 | 2000-10-27 | 4,551,600 | 12.94 | 13.06 | 12.94 | 13.06 | 00:00:00 | 2000-10-30 | 1,652,000 | 13.03 | 13.12 | 12.81 | 13.06 | 00:00:00 | 2000-10-31 | 3,324,600 | 13.02 | 13.25 | 13.00 | 13.19 | 00:00:00 | 2000-11-01 | 5,264,200 | 13.16 | 13.88 | 12.81 | 13.84 | 00:00:00 | 2000-11-02 | 8,204,400 | 14.12 | 17.12 | 14.00 | 16.50 | 00:00:00 | 2000-11-03 | 2,450,000 | 16.38 | 17.00 | 16.25 | 16.75 | 00:00:00 | 2000-11-06 | 1,205,200 | 16.80 | 16.81 | 16.44 | 16.62 | 00:00:00 | 2000-11-07 | 3,251,800 | 16.64 | 17.31 | 16.50 | 17.23 | 00:00:00 | 2000-11-08 | 1,384,200 | 17.00 | 18.25 | 16.94 | 17.94 | 00:00:00 | 2000-11-09 | 2,736,000 | 17.72 | 17.75 | 16.75 | 16.94 | 00:00:00 | 2000-11-10 | 1,561,400 | 16.88 | 17.00 | 16.38 | 16.62 | 00:00:00 | 2000-11-13 | 2,618,400 | 16.55 | 18.25 | 16.38 | 18.06 | 00:00:00 | 2000-11-14 | 2,308,200 | 18.06 | 18.12 | 16.19 | 16.94 | 00:00:00 | 2000-11-15 | 1,720,800 | 17.00 | 17.75 | 15.88 | 17.00 | 00:00:00 | 2000-11-16 | 1,571,800 | 16.89 | 17.06 | 16.75 | 16.75 | 00:00:00 | 2000-11-17 | 1,342,200 | 16.56 | 16.88 | 16.56 | 16.69 | 00:00:00 | 2000-11-20 | 1,161,800 | 16.31 | 16.62 | 15.69 | 16.00 | 00:00:00 | 2000-11-21 | 1,296,400 | 15.88 | 16.44 | 15.81 | 15.94 | 00:00:00 | 2000-11-22 | 883,200 | 15.91 | 16.00 | 15.75 | 16.00 | 00:00:00 | 2000-11-24 | 371,600 | 15.94 | 16.00 | 15.56 | 15.94 | 00:00:00 | 2000-11-27 | 1,410,600 | 15.89 | 16.38 | 15.88 | 16.38 | 00:00:00 | 2000-11-28 | 1,652,200 | 16.25 | 16.31 | 14.94 | 15.44 | 00:00:00 | 2000-11-29 | 1,798,600 | 15.50 | 15.62 | 15.31 | 15.50 | 00:00:00 | 2000-11-30 | 1,408,400 | 15.50 | 15.62 | 15.31 | 15.38 | 00:00:00 | 2000-12-01 | 1,428,600 | 15.31 | 15.94 | 15.31 | 15.62 | 00:00:00 | 2000-12-04 | 1,110,600 | 15.62 | 16.25 | 15.56 | 16.00 | 00:00:00 | 2000-12-05 | 900,800 | 16.12 | 16.62 | 15.88 | 16.38 | 00:00:00 | 2000-12-06 | 667,000 | 16.25 | 17.00 | 16.12 | 16.81 | 00:00:00 | 2000-12-07 | 619,600 | 16.88 | 16.88 | 16.44 | 16.81 | 00:00:00 | 2000-12-08 | 1,606,800 | 16.75 | 17.56 | 16.75 | 17.50 | 00:00:00 | 2000-12-11 | 1,364,600 | 17.25 | 17.50 | 16.31 | 16.56 | 00:00:00 | 2000-12-12 | 745,200 | 16.50 | 16.88 | 16.38 | 16.56 | 00:00:00 | 2000-12-13 | 779,200 | 16.58 | 16.75 | 15.94 | 16.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|