|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,549,400 | 45.20 | 45.34 | 44.52 | 45.28 | 00:00:00 | | 2010-01-12 | 2,369,600 | 45.17 | 45.50 | 45.05 | 45.45 | 00:00:00 | | 2010-01-13 | 1,995,900 | 45.66 | 46.06 | 45.50 | 45.93 | 00:00:00 | | 2010-01-14 | 2,031,400 | 45.73 | 45.88 | 45.53 | 45.60 | 00:00:00 | | 2010-01-15 | 1,634,900 | 45.79 | 45.81 | 44.80 | 44.88 | 00:00:00 | | 2010-01-19 | 1,669,600 | 44.94 | 45.86 | 44.93 | 45.78 | 00:00:00 | | 2010-01-20 | 1,310,400 | 45.56 | 45.66 | 44.84 | 45.26 | 00:00:00 | | 2010-01-21 | 2,040,000 | 45.37 | 45.56 | 44.36 | 44.43 | 00:00:00 | | 2010-01-22 | 2,285,900 | 44.14 | 44.82 | 43.78 | 43.83 | 00:00:00 | | 2010-01-25 | 2,546,600 | 44.14 | 44.56 | 44.01 | 44.35 | 00:00:00 | | 2010-01-26 | 2,552,900 | 44.20 | 45.40 | 44.04 | 45.20 | 00:00:00 | | 2010-01-27 | 3,192,400 | 45.54 | 46.06 | 44.85 | 46.01 | 00:00:00 | | 2010-01-28 | 3,447,300 | 46.12 | 46.15 | 45.46 | 46.03 | 00:00:00 | | 2010-01-29 | 3,475,100 | 46.12 | 46.93 | 45.93 | 45.93 | 00:00:00 | | 2010-02-01 | 2,399,000 | 46.27 | 46.81 | 46.00 | 46.50 | 00:00:00 | | 2010-02-02 | 2,707,200 | 46.37 | 47.00 | 46.23 | 46.83 | 00:00:00 | | 2010-02-03 | 3,107,600 | 46.61 | 46.71 | 45.85 | 46.20 | 00:00:00 | | 2010-02-04 | 3,257,900 | 45.18 | 46.08 | 45.04 | 45.20 | 00:00:00 | | 2010-02-05 | 2,967,300 | 45.37 | 46.14 | 45.25 | 45.97 | 00:00:00 | | 2010-02-08 | 2,106,400 | 45.45 | 46.14 | 44.92 | 45.19 | 00:00:00 | | 2010-02-09 | 1,880,300 | 45.68 | 45.90 | 45.14 | 45.54 | 00:00:00 | | 2010-02-10 | 1,915,900 | 45.51 | 45.82 | 45.17 | 45.31 | 00:00:00 | | 2010-02-11 | 1,948,400 | 45.49 | 46.37 | 45.25 | 46.20 | 00:00:00 | | 2010-02-12 | 1,726,200 | 46.04 | 46.47 | 45.65 | 46.43 | 00:00:00 | | 2010-02-16 | 1,485,700 | 46.67 | 46.80 | 46.24 | 46.61 | 00:00:00 | | 2010-02-17 | 1,407,400 | 46.68 | 47.10 | 46.59 | 47.09 | 00:00:00 | | 2010-02-18 | 1,222,100 | 47.24 | 47.39 | 46.87 | 47.10 | 00:00:00 | | 2010-02-19 | 1,579,100 | 46.93 | 47.26 | 46.57 | 47.10 | 00:00:00 | | 2010-02-22 | 1,973,300 | 47.05 | 47.30 | 46.61 | 47.15 | 00:00:00 | | 2010-02-23 | 2,072,200 | 47.15 | 47.28 | 46.61 | 47.02 | 00:00:00 | | 2010-02-24 | 1,863,400 | 47.30 | 48.19 | 47.01 | 48.14 | 00:00:00 | | 2010-02-25 | 2,277,100 | 47.85 | 48.98 | 47.52 | 48.87 | 00:00:00 | | 2010-02-26 | 2,007,300 | 49.03 | 49.07 | 48.55 | 48.92 | 00:00:00 | | 2010-03-01 | 2,230,400 | 49.06 | 49.41 | 48.37 | 49.30 | 00:00:00 | | 2010-03-02 | 2,515,900 | 49.45 | 49.62 | 49.19 | 49.28 | 00:00:00 | | 2010-03-03 | 1,887,800 | 49.44 | 49.65 | 49.21 | 49.45 | 00:00:00 | | 2010-03-04 | 3,791,800 | 50.00 | 51.55 | 49.67 | 51.06 | 00:00:00 | | 2010-03-05 | 3,090,300 | 51.18 | 51.41 | 50.76 | 51.14 | 00:00:00 | | 2010-03-08 | 1,861,800 | 51.09 | 51.87 | 50.96 | 51.79 | 00:00:00 | | 2010-03-09 | 2,596,000 | 51.79 | 51.89 | 51.33 | 51.48 | 00:00:00 | | 2010-03-10 | 2,391,300 | 51.68 | 52.22 | 51.58 | 52.07 | 00:00:00 | | 2010-03-11 | 2,760,000 | 51.86 | 52.68 | 51.58 | 52.61 | 00:00:00 | | 2010-03-12 | 1,563,700 | 52.58 | 52.96 | 52.39 | 52.92 | 00:00:00 | | 2010-03-15 | 2,154,300 | 52.93 | 53.72 | 52.59 | 53.55 | 00:00:00 | | 2010-03-16 | 2,098,300 | 53.55 | 54.31 | 53.54 | 54.21 | 00:00:00 | | 2010-03-17 | 2,484,400 | 54.35 | 54.50 | 53.67 | 53.96 | 00:00:00 | | 2010-03-18 | 4,779,900 | 53.42 | 53.95 | 51.82 | 52.15 | 00:00:00 | | 2010-03-19 | 5,042,500 | 52.15 | 54.07 | 52.10 | 54.07 | 00:00:00 | | 2010-03-22 | 2,104,100 | 53.90 | 54.98 | 53.80 | 54.69 | 00:00:00 | | 2010-03-23 | 2,351,500 | 54.70 | 54.72 | 53.78 | 54.26 | 00:00:00 | | 2010-03-24 | 2,049,500 | 54.26 | 54.26 | 53.36 | 53.58 | 00:00:00 | | 2010-03-25 | 1,959,800 | 53.79 | 54.14 | 53.51 | 53.74 | 00:00:00 | | 2010-03-26 | 2,972,700 | 52.90 | 53.67 | 52.81 | 53.61 | 00:00:00 | | 2010-03-29 | 1,369,400 | 53.61 | 53.85 | 53.08 | 53.48 | 00:00:00 | | 2010-03-30 | 2,476,200 | 53.56 | 53.81 | 53.06 | 53.28 | 00:00:00 | | 2010-03-31 | 1,750,100 | 53.63 | 53.82 | 52.50 | 53.47 | 00:00:00 | | 2010-04-01 | 1,561,800 | 53.82 | 54.11 | 53.15 | 53.42 | 00:00:00 | | 2010-04-05 | 2,203,000 | 53.74 | 55.13 | 53.69 | 54.97 | 00:00:00 | | 2010-04-06 | 2,104,300 | 54.97 | 55.10 | 54.25 | 54.68 | 00:00:00 | | 2010-04-07 | 2,453,400 | 54.65 | 54.91 | 53.85 | 54.14 | 00:00:00 | | 2010-04-08 | 4,711,600 | 55.30 | 56.54 | 54.93 | 56.11 | 00:00:00 | | 2010-04-09 | 1,995,700 | 56.27 | 56.40 | 55.53 | 55.88 | 00:00:00 | | 2010-04-12 | 1,542,100 | 56.05 | 56.30 | 55.48 | 56.01 | 00:00:00 | | 2010-04-13 | 1,502,100 | 56.00 | 56.63 | 55.88 | 56.52 | 00:00:00 | | 2010-04-14 | 1,159,700 | 56.34 | 56.52 | 55.95 | 56.43 | 00:00:00 | | 2010-04-15 | 1,358,900 | 56.37 | 56.81 | 56.00 | 56.63 | 00:00:00 | | 2010-04-16 | 1,858,100 | 56.62 | 56.88 | 55.89 | 56.42 | 00:00:00 | | 2010-04-19 | 1,716,900 | 56.35 | 56.63 | 55.33 | 56.06 | 00:00:00 | | 2010-04-20 | 1,994,600 | 56.47 | 56.94 | 56.11 | 56.70 | 00:00:00 | | 2010-04-21 | 1,789,200 | 56.72 | 57.52 | 56.47 | 57.12 | 00:00:00 | | 2010-04-22 | 2,052,200 | 57.00 | 58.55 | 56.74 | 58.40 | 00:00:00 | | 2010-04-23 | 1,262,600 | 58.67 | 58.86 | 57.76 | 58.51 | 00:00:00 | | 2010-04-26 | 956,400 | 58.75 | 58.93 | 58.19 | 58.40 | 00:00:00 | | 2010-04-27 | 2,179,700 | 58.12 | 58.60 | 57.04 | 57.13 | 00:00:00 | | 2010-04-28 | 1,759,700 | 57.29 | 57.63 | 56.08 | 56.28 | 00:00:00 | | 2010-04-29 | 1,396,400 | 56.62 | 57.53 | 56.30 | 57.29 | 00:00:00 | | 2010-04-30 | 2,137,000 | 57.52 | 57.59 | 55.84 | 56.00 | 00:00:00 | | 2010-05-03 | 1,032,900 | 56.07 | 57.45 | 55.79 | 57.02 | 00:00:00 | | 2010-05-04 | 2,288,000 | 56.62 | 56.77 | 54.87 | 55.06 | 00:00:00 | | 2010-05-05 | 2,452,300 | 54.85 | 56.07 | 54.35 | 55.00 | 00:00:00 | | 2010-05-06 | 4,313,200 | 52.83 | 53.61 | 51.00 | 52.88 | 00:00:00 | | 2010-05-07 | 2,748,900 | 52.45 | 53.58 | 51.17 | 51.50 | 00:00:00 | | 2010-05-10 | 1,977,900 | 52.79 | 53.87 | 52.75 | 53.86 | 00:00:00 | | 2010-05-11 | 1,512,700 | 53.61 | 54.74 | 52.84 | 54.08 | 00:00:00 | | 2010-05-12 | 1,257,000 | 54.05 | 54.35 | 53.71 | 54.26 | 00:00:00 | | 2010-05-13 | 1,408,700 | 54.15 | 54.26 | 52.56 | 52.76 | 00:00:00 | | 2010-05-14 | 1,842,500 | 52.53 | 52.76 | 51.95 | 52.29 | 00:00:00 | | 2010-05-17 | 1,979,500 | 52.27 | 53.06 | 51.43 | 53.02 | 00:00:00 | | 2010-05-18 | 3,102,400 | 52.36 | 53.08 | 51.59 | 51.78 | 00:00:00 | | 2010-05-19 | 2,014,100 | 51.60 | 52.52 | 51.46 | 51.73 | 00:00:00 | | 2010-05-20 | 4,189,400 | 50.41 | 53.07 | 50.09 | 52.28 | 00:00:00 | | 2010-05-21 | 3,154,600 | 52.75 | 53.52 | 51.23 | 52.55 | 00:00:00 | | 2010-05-24 | 1,790,300 | 52.55 | 52.65 | 51.82 | 52.30 | 00:00:00 | | 2010-05-25 | 2,222,700 | 51.29 | 53.02 | 50.86 | 52.85 | 00:00:00 | | 2010-05-26 | 1,914,200 | 53.36 | 53.66 | 51.81 | 52.09 | 00:00:00 | | 2010-05-27 | 1,439,900 | 53.00 | 53.37 | 52.22 | 53.17 | 00:00:00 | | 2010-05-28 | 2,387,900 | 53.41 | 53.49 | 52.02 | 52.40 | 00:00:00 | | 2010-06-01 | 1,883,800 | 52.30 | 53.59 | 52.28 | 52.67 | 00:00:00 | | 2010-06-02 | 2,123,700 | 52.76 | 54.43 | 52.42 | 54.40 | 00:00:00 | | 2010-06-03 | 3,746,600 | 55.36 | 57.90 | 55.00 | 56.19 | 00:00:00 | | 2010-06-04 | 2,517,700 | 55.46 | 56.40 | 54.38 | 54.63 | 00:00:00 | | 2010-06-07 | 2,012,400 | 54.75 | 55.38 | 53.04 | 53.11 | 00:00:00 | | 2010-06-08 | 2,974,900 | 53.04 | 54.75 | 52.56 | 54.60 | 00:00:00 | | 2010-06-09 | 3,371,200 | 54.94 | 56.61 | 54.81 | 55.60 | 00:00:00 | | 2010-06-10 | 2,648,700 | 56.28 | 57.58 | 55.94 | 57.47 | 00:00:00 | | 2010-06-11 | 2,098,400 | 56.74 | 58.06 | 56.72 | 57.33 | 00:00:00 | | 2010-06-14 | 1,960,100 | 57.92 | 57.92 | 56.80 | 56.97 | 00:00:00 | | 2010-06-15 | 1,477,100 | 57.02 | 57.68 | 56.55 | 57.58 | 00:00:00 | | 2010-06-16 | 1,109,100 | 57.31 | 57.82 | 57.00 | 57.45 | 00:00:00 | | 2010-06-17 | 2,167,400 | 57.72 | 57.99 | 56.77 | 57.69 | 00:00:00 | | 2010-06-18 | 1,806,800 | 57.90 | 58.16 | 57.18 | 57.31 | 00:00:00 | | 2010-06-21 | 1,344,900 | 57.81 | 58.01 | 56.01 | 56.39 | 00:00:00 | | 2010-06-22 | 1,556,100 | 56.38 | 57.17 | 55.12 | 55.27 | 00:00:00 | | 2010-06-23 | 1,578,600 | 55.28 | 55.79 | 54.63 | 55.41 | 00:00:00 | | 2010-06-24 | 1,383,400 | 55.13 | 55.68 | 54.65 | 55.06 | 00:00:00 | | 2010-06-25 | 1,841,900 | 55.16 | 55.36 | 54.40 | 54.51 | 00:00:00 | | 2010-06-28 | 1,396,400 | 54.61 | 55.09 | 54.04 | 54.67 | 00:00:00 | | 2010-06-29 | 1,675,800 | 54.18 | 54.34 | 53.09 | 53.40 | 00:00:00 | | 2010-06-30 | 2,010,300 | 53.19 | 54.53 | 53.17 | 53.29 | 00:00:00 | | 2010-07-01 | 2,797,700 | 53.18 | 54.99 | 52.74 | 54.75 | 00:00:00 | | 2010-07-02 | 1,934,500 | 54.93 | 55.51 | 54.18 | 54.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
