|
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 | 2009-01-28 | 3,556,100 | 31.46 | 31.73 | 30.64 | 31.01 | 00:00:00 | 2009-01-29 | 2,535,300 | 30.85 | 30.99 | 29.93 | 30.12 | 00:00:00 | 2009-01-30 | 3,366,000 | 30.36 | 30.36 | 29.02 | 29.42 | 00:00:00 | 2009-02-02 | 2,726,800 | 29.44 | 30.02 | 28.60 | 29.23 | 00:00:00 | 2009-02-03 | 2,323,900 | 29.26 | 29.79 | 28.88 | 29.49 | 00:00:00 | 2009-02-04 | 2,887,000 | 29.12 | 29.70 | 28.08 | 28.25 | 00:00:00 | 2009-02-05 | 5,308,000 | 28.50 | 30.87 | 28.50 | 30.63 | 00:00:00 | 2009-02-06 | 4,015,300 | 30.55 | 32.87 | 30.31 | 32.58 | 00:00:00 | 2009-02-09 | 2,214,000 | 32.62 | 32.77 | 31.80 | 32.29 | 00:00:00 | 2009-02-10 | 2,566,200 | 31.93 | 32.67 | 31.33 | 31.48 | 00:00:00 | 2009-02-11 | 1,797,000 | 31.71 | 31.78 | 30.70 | 31.21 | 00:00:00 | 2009-02-12 | 1,843,400 | 30.74 | 31.74 | 30.51 | 31.74 | 00:00:00 | 2009-02-13 | 2,130,300 | 31.68 | 32.03 | 30.70 | 30.70 | 00:00:00 | 2009-02-17 | 2,542,000 | 30.12 | 30.81 | 29.66 | 30.30 | 00:00:00 | 2009-02-18 | 1,640,400 | 30.64 | 30.69 | 29.79 | 30.16 | 00:00:00 | 2009-02-19 | 1,801,400 | 30.33 | 31.00 | 30.16 | 30.41 | 00:00:00 | 2009-02-20 | 2,791,000 | 30.16 | 31.24 | 30.00 | 30.79 | 00:00:00 | 2009-02-23 | 2,110,900 | 30.75 | 31.00 | 29.54 | 29.66 | 00:00:00 | 2009-02-24 | 2,116,600 | 29.73 | 30.62 | 29.73 | 30.48 | 00:00:00 | 2009-02-25 | 2,527,300 | 30.26 | 30.94 | 29.79 | 30.29 | 00:00:00 | 2009-02-26 | 2,271,100 | 30.47 | 30.48 | 29.02 | 29.10 | 00:00:00 | 2009-02-27 | 2,210,100 | 28.64 | 30.29 | 28.50 | 29.52 | 00:00:00 | 2009-03-02 | 3,466,300 | 29.04 | 30.38 | 29.01 | 29.13 | 00:00:00 | 2009-03-03 | 4,343,400 | 29.36 | 29.57 | 28.66 | 28.95 | 00:00:00 | 2009-03-04 | 3,462,800 | 28.85 | 30.78 | 28.85 | 30.34 | 00:00:00 | 2009-03-05 | 4,363,200 | 30.50 | 31.58 | 30.19 | 30.32 | 00:00:00 | 2009-03-06 | 3,358,700 | 30.57 | 30.79 | 28.75 | 29.45 | 00:00:00 | 2009-03-09 | 2,913,500 | 29.21 | 30.18 | 29.09 | 29.31 | 00:00:00 | 2009-03-10 | 3,334,800 | 30.07 | 31.52 | 29.99 | 31.29 | 00:00:00 | 2009-03-11 | 3,013,600 | 31.40 | 32.09 | 31.00 | 31.84 | 00:00:00 | 2009-03-12 | 3,130,300 | 31.64 | 33.14 | 31.42 | 33.06 | 00:00:00 | 2009-03-13 | 2,444,600 | 32.98 | 33.24 | 32.26 | 33.01 | 00:00:00 | 2009-03-16 | 2,287,200 | 33.02 | 33.21 | 32.23 | 32.23 | 00:00:00 | 2009-03-17 | 2,755,800 | 32.42 | 33.50 | 32.27 | 33.37 | 00:00:00 | 2009-03-18 | 3,132,600 | 32.74 | 34.37 | 32.74 | 34.10 | 00:00:00 | 2009-03-19 | 2,991,200 | 35.19 | 35.46 | 33.33 | 33.85 | 00:00:00 | 2009-03-20 | 3,641,200 | 34.00 | 34.68 | 33.43 | 33.93 | 00:00:00 | 2009-03-23 | 2,941,900 | 33.96 | 35.31 | 33.96 | 35.31 | 00:00:00 | 2009-03-24 | 2,321,100 | 35.01 | 36.00 | 34.77 | 35.05 | 00:00:00 | 2009-03-25 | 2,858,400 | 34.81 | 35.88 | 33.77 | 34.88 | 00:00:00 | 2009-03-26 | 3,251,500 | 35.00 | 36.74 | 34.82 | 36.70 | 00:00:00 | 2009-03-27 | 2,524,100 | 36.17 | 36.84 | 35.73 | 36.68 | 00:00:00 | 2009-03-30 | 2,259,000 | 36.47 | 36.47 | 35.56 | 36.40 | 00:00:00 | 2009-03-31 | 2,558,800 | 36.98 | 36.98 | 35.13 | 35.88 | 00:00:00 | 2009-04-01 | 2,470,800 | 35.35 | 36.32 | 34.87 | 36.28 | 00:00:00 | 2009-04-02 | 3,351,700 | 36.87 | 37.93 | 36.75 | 37.00 | 00:00:00 | 2009-04-03 | 2,236,900 | 37.61 | 37.61 | 36.41 | 36.95 | 00:00:00 | 2009-04-06 | 3,450,400 | 36.67 | 37.66 | 36.35 | 37.64 | 00:00:00 | 2009-04-07 | 3,025,100 | 37.10 | 37.19 | 35.90 | 36.51 | 00:00:00 | 2009-04-08 | 2,204,500 | 36.80 | 37.87 | 36.74 | 37.87 | 00:00:00 | 2009-04-09 | 4,521,000 | 39.10 | 40.55 | 39.10 | 39.68 | 00:00:00 | 2009-04-13 | 2,428,200 | 39.90 | 39.91 | 38.67 | 39.02 | 00:00:00 | 2009-04-14 | 3,392,700 | 38.93 | 39.37 | 38.16 | 39.03 | 00:00:00 | 2009-04-15 | 2,663,300 | 38.67 | 39.43 | 38.02 | 38.83 | 00:00:00 | 2009-04-16 | 3,202,200 | 39.13 | 39.52 | 38.41 | 39.34 | 00:00:00 | 2009-04-17 | 2,780,900 | 39.25 | 39.53 | 38.81 | 39.15 | 00:00:00 | 2009-04-20 | 2,871,300 | 38.61 | 38.90 | 37.97 | 38.59 | 00:00:00 | 2009-04-21 | 2,446,400 | 38.19 | 39.88 | 38.19 | 39.67 | 00:00:00 | 2009-04-22 | 3,563,800 | 39.34 | 41.03 | 39.20 | 39.86 | 00:00:00 | 2009-04-23 | 2,482,700 | 39.75 | 40.08 | 38.46 | 39.48 | 00:00:00 | 2009-04-24 | 3,037,500 | 39.82 | 40.07 | 38.88 | 39.03 | 00:00:00 | 2009-04-27 | 3,454,600 | 38.57 | 39.77 | 38.24 | 38.50 | 00:00:00 | 2009-04-28 | 2,892,100 | 38.11 | 39.57 | 38.11 | 39.10 | 00:00:00 | 2009-04-29 | 4,301,200 | 39.02 | 39.48 | 37.17 | 37.24 | 00:00:00 | 2009-04-30 | 5,901,900 | 37.71 | 38.65 | 37.49 | 37.94 | 00:00:00 | 2009-05-01 | 3,297,800 | 38.18 | 38.33 | 37.17 | 37.99 | 00:00:00 | 2009-05-04 | 3,189,300 | 38.05 | 38.99 | 37.94 | 38.70 | 00:00:00 | 2009-05-05 | 2,768,500 | 38.70 | 39.00 | 38.00 | 38.30 | 00:00:00 | 2009-05-06 | 3,616,700 | 38.51 | 39.09 | 37.10 | 38.02 | 00:00:00 | 2009-05-07 | 4,279,600 | 38.50 | 38.98 | 36.47 | 36.70 | 00:00:00 | 2009-05-08 | 3,214,400 | 36.92 | 37.45 | 35.93 | 36.47 | 00:00:00 | 2009-05-11 | 2,986,200 | 35.91 | 36.81 | 35.05 | 36.23 | 00:00:00 | 2009-05-12 | 3,009,700 | 36.67 | 37.26 | 35.09 | 35.87 | 00:00:00 | 2009-05-13 | 2,566,900 | 35.55 | 35.80 | 34.74 | 35.32 | 00:00:00 | 2009-05-14 | 2,412,500 | 35.38 | 36.30 | 35.05 | 35.23 | 00:00:00 | 2009-05-15 | 2,039,000 | 35.20 | 35.94 | 34.90 | 35.19 | 00:00:00 | 2009-05-18 | 1,581,200 | 35.99 | 36.23 | 35.24 | 36.15 | 00:00:00 | 2009-05-19 | 2,570,200 | 35.80 | 37.11 | 35.60 | 36.71 | 00:00:00 | 2009-05-20 | 2,731,400 | 37.11 | 37.83 | 35.70 | 35.81 | 00:00:00 | 2009-05-21 | 6,254,300 | 37.18 | 38.81 | 36.70 | 38.71 | 00:00:00 | 2009-05-22 | 2,759,700 | 38.96 | 39.43 | 38.14 | 38.98 | 00:00:00 | 2009-05-26 | 3,184,600 | 38.48 | 39.83 | 38.08 | 39.61 | 00:00:00 | 2009-05-27 | 4,032,200 | 39.45 | 40.25 | 38.50 | 38.98 | 00:00:00 | 2009-05-28 | 3,716,200 | 39.38 | 39.85 | 38.00 | 39.19 | 00:00:00 | 2009-05-29 | 3,236,400 | 39.07 | 39.40 | 38.22 | 39.16 | 00:00:00 | 2009-06-01 | 3,070,100 | 39.41 | 40.28 | 39.12 | 39.91 | 00:00:00 | 2009-06-02 | 3,317,500 | 39.77 | 40.83 | 39.44 | 40.32 | 00:00:00 | 2009-06-03 | 4,153,200 | 40.20 | 40.78 | 39.87 | 40.16 | 00:00:00 | 2009-06-04 | 3,129,900 | 39.40 | 39.42 | 38.44 | 39.13 | 00:00:00 | 2009-06-05 | 2,696,900 | 39.50 | 39.81 | 38.33 | 39.36 | 00:00:00 | 2009-06-08 | 1,691,200 | 38.78 | 40.00 | 38.66 | 39.75 | 00:00:00 | 2009-06-09 | 1,486,700 | 39.75 | 40.49 | 39.35 | 39.87 | 00:00:00 | 2009-06-10 | 2,716,500 | 40.09 | 40.24 | 38.78 | 39.61 | 00:00:00 | 2009-06-11 | 2,150,500 | 39.79 | 39.95 | 38.81 | 38.84 | 00:00:00 | 2009-06-12 | 1,965,800 | 38.72 | 39.45 | 38.03 | 39.43 | 00:00:00 | 2009-06-15 | 2,611,700 | 38.90 | 39.11 | 38.01 | 39.06 | 00:00:00 | 2009-06-16 | 2,726,600 | 39.29 | 39.32 | 37.88 | 38.07 | 00:00:00 | 2009-06-17 | 2,281,300 | 38.56 | 39.33 | 37.92 | 39.14 | 00:00:00 | 2009-06-18 | 1,559,900 | 39.06 | 39.44 | 38.50 | 38.95 | 00:00:00 | 2009-06-19 | 2,230,300 | 39.36 | 39.36 | 38.65 | 38.66 | 00:00:00 | 2009-06-22 | 2,256,500 | 37.89 | 39.36 | 37.88 | 39.01 | 00:00:00 | 2009-06-23 | 2,003,000 | 38.96 | 39.33 | 38.00 | 38.04 | 00:00:00 | 2009-06-24 | 1,737,700 | 38.15 | 38.64 | 37.73 | 37.93 | 00:00:00 | 2009-06-25 | 2,586,200 | 37.88 | 39.55 | 37.88 | 38.82 | 00:00:00 | 2009-06-26 | 3,017,100 | 38.67 | 39.03 | 38.29 | 38.35 | 00:00:00 | 2009-06-29 | 1,533,900 | 38.36 | 39.27 | 38.08 | 38.98 | 00:00:00 | 2009-06-30 | 1,925,400 | 38.89 | 39.22 | 38.29 | 38.60 | 00:00:00 | 2009-07-01 | 1,676,400 | 38.97 | 38.97 | 38.14 | 38.51 | 00:00:00 | 2009-07-02 | 1,735,200 | 38.15 | 38.51 | 37.73 | 37.89 | 00:00:00 | 2009-07-06 | 2,041,500 | 37.74 | 38.71 | 37.51 | 38.62 | 00:00:00 | 2009-07-07 | 3,001,600 | 38.76 | 39.01 | 38.46 | 38.88 | 00:00:00 | 2009-07-08 | 4,122,900 | 39.01 | 40.72 | 38.93 | 40.55 | 00:00:00 | 2009-07-09 | 4,141,200 | 41.33 | 41.85 | 40.76 | 41.16 | 00:00:00 | 2009-07-10 | 2,930,200 | 40.97 | 41.33 | 40.41 | 40.84 | 00:00:00 | 2009-07-13 | 2,596,900 | 40.75 | 41.68 | 40.24 | 41.60 | 00:00:00 | 2009-07-14 | 2,431,300 | 41.32 | 41.93 | 41.07 | 41.84 | 00:00:00 | 2009-07-15 | 3,146,500 | 42.00 | 43.15 | 41.62 | 43.14 | 00:00:00 | 2009-07-16 | 1,933,400 | 42.91 | 43.71 | 42.72 | 43.62 | 00:00:00 | 2009-07-17 | 1,926,600 | 43.73 | 43.73 | 43.09 | 43.42 | 00:00:00 | 2009-07-20 | 2,494,900 | 43.29 | 43.80 | 42.69 | 43.71 | 00:00:00 | 2009-07-21 | 2,353,100 | 43.46 | 43.77 | 42.69 | 43.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|