|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 1,934,500 | 54.93 | 55.51 | 54.18 | 54.26 | 00:00:00 | | 2010-07-06 | 1,962,400 | 54.81 | 55.77 | 53.76 | 54.65 | 00:00:00 | | 2010-07-07 | 2,784,300 | 55.00 | 56.01 | 54.40 | 55.35 | 00:00:00 | | 2010-07-08 | 3,532,500 | 55.25 | 55.26 | 52.96 | 54.03 | 00:00:00 | | 2010-07-09 | 1,328,100 | 54.10 | 54.24 | 53.45 | 54.09 | 00:00:00 | | 2010-07-12 | 1,241,500 | 53.98 | 54.88 | 53.52 | 53.75 | 00:00:00 | | 2010-07-13 | 1,663,200 | 54.11 | 54.54 | 53.76 | 54.30 | 00:00:00 | | 2010-07-14 | 1,450,000 | 54.41 | 54.82 | 53.65 | 54.21 | 00:00:00 | | 2010-07-15 | 1,483,500 | 54.41 | 54.93 | 53.75 | 54.79 | 00:00:00 | | 2010-07-16 | 1,992,900 | 54.65 | 54.75 | 53.00 | 53.05 | 00:00:00 | | 2010-07-19 | 1,328,600 | 53.21 | 53.88 | 53.15 | 53.39 | 00:00:00 | | 2010-07-20 | 1,511,300 | 52.71 | 54.51 | 52.56 | 54.40 | 00:00:00 | | 2010-07-21 | 1,882,900 | 54.51 | 54.75 | 53.24 | 53.47 | 00:00:00 | | 2010-07-22 | 1,426,300 | 53.80 | 55.09 | 53.66 | 54.85 | 00:00:00 | | 2010-07-23 | 1,256,900 | 54.96 | 55.76 | 54.63 | 55.65 | 00:00:00 | | 2010-07-26 | 1,154,300 | 55.65 | 55.96 | 55.00 | 55.88 | 00:00:00 | | 2010-07-27 | 2,637,100 | 55.82 | 55.91 | 53.63 | 54.13 | 00:00:00 | | 2010-07-28 | 1,938,100 | 53.96 | 54.55 | 53.05 | 53.25 | 00:00:00 | | 2010-07-29 | 2,610,800 | 53.55 | 53.79 | 51.38 | 52.34 | 00:00:00 | | 2010-07-30 | 1,899,200 | 51.91 | 52.87 | 51.49 | 52.66 | 00:00:00 | | 2010-08-02 | 2,012,300 | 52.99 | 53.32 | 51.80 | 52.65 | 00:00:00 | | 2010-08-03 | 2,317,800 | 52.64 | 52.87 | 51.02 | 51.93 | 00:00:00 | | 2010-08-04 | 1,653,600 | 52.24 | 52.93 | 52.09 | 52.91 | 00:00:00 | | 2010-08-05 | 4,300,500 | 52.21 | 52.50 | 48.71 | 50.62 | 00:00:00 | | 2010-08-06 | 2,690,100 | 48.82 | 50.47 | 48.82 | 50.22 | 00:00:00 | | 2010-08-09 | 1,641,400 | 50.61 | 51.68 | 50.54 | 51.38 | 00:00:00 | | 2010-08-10 | 1,329,800 | 51.14 | 51.41 | 50.66 | 50.99 | 00:00:00 | | 2010-08-11 | 1,900,100 | 50.50 | 50.54 | 49.74 | 49.80 | 00:00:00 | | 2010-08-12 | 1,510,500 | 49.36 | 50.03 | 49.00 | 49.62 | 00:00:00 | | 2010-08-13 | 2,211,300 | 49.09 | 49.89 | 49.01 | 49.03 | 00:00:00 | | 2010-08-16 | 1,177,500 | 48.83 | 49.74 | 48.75 | 49.41 | 00:00:00 | | 2010-08-17 | 1,408,900 | 49.87 | 50.15 | 49.49 | 49.67 | 00:00:00 | | 2010-08-18 | 1,982,500 | 49.41 | 51.06 | 49.05 | 50.91 | 00:00:00 | | 2010-08-19 | 3,210,900 | 50.79 | 51.86 | 49.33 | 50.28 | 00:00:00 | | 2010-08-20 | 2,016,200 | 50.08 | 50.13 | 48.91 | 49.81 | 00:00:00 | | 2010-08-23 | 1,841,600 | 50.01 | 51.40 | 49.95 | 50.54 | 00:00:00 | | 2010-08-24 | 2,074,300 | 50.06 | 50.09 | 49.00 | 49.62 | 00:00:00 | | 2010-08-25 | 1,498,700 | 49.36 | 51.03 | 49.23 | 50.82 | 00:00:00 | | 2010-08-26 | 1,144,400 | 50.85 | 50.99 | 50.01 | 50.17 | 00:00:00 | | 2010-08-27 | 1,423,100 | 50.38 | 51.15 | 49.50 | 50.95 | 00:00:00 | | 2010-08-30 | 1,487,600 | 50.70 | 50.73 | 49.86 | 50.36 | 00:00:00 | | 2010-08-31 | 3,095,600 | 49.10 | 50.71 | 49.10 | 49.63 | 00:00:00 | | 2010-09-01 | 2,697,600 | 50.38 | 51.50 | 49.92 | 51.10 | 00:00:00 | | 2010-09-02 | 1,901,600 | 51.43 | 52.45 | 51.10 | 52.20 | 00:00:00 | | 2010-09-03 | 1,213,800 | 52.92 | 53.00 | 52.11 | 52.60 | 00:00:00 | | 2010-09-07 | 1,255,000 | 52.43 | 52.57 | 51.48 | 51.58 | 00:00:00 | | 2010-09-08 | 1,097,700 | 51.74 | 52.25 | 51.66 | 51.77 | 00:00:00 | | 2010-09-09 | 1,005,000 | 52.23 | 52.43 | 51.51 | 51.75 | 00:00:00 | | 2010-09-10 | 1,030,200 | 51.88 | 52.35 | 51.65 | 52.15 | 00:00:00 | | 2010-09-13 | 813,000 | 52.47 | 53.02 | 52.39 | 52.93 | 00:00:00 | | 2010-09-14 | 1,147,800 | 52.96 | 53.91 | 52.80 | 53.65 | 00:00:00 | | 2010-09-15 | 1,584,000 | 53.21 | 54.22 | 53.21 | 54.06 | 00:00:00 | | 2010-09-16 | 1,016,300 | 54.00 | 54.20 | 53.50 | 53.99 | 00:00:00 | | 2010-09-17 | 1,531,000 | 54.27 | 54.31 | 53.57 | 53.91 | 00:00:00 | | 2010-09-20 | 1,387,400 | 54.01 | 54.77 | 53.53 | 54.53 | 00:00:00 | | 2010-09-21 | 1,608,000 | 54.14 | 54.46 | 53.27 | 53.89 | 00:00:00 | | 2010-09-22 | 1,940,400 | 54.04 | 55.03 | 53.52 | 54.86 | 00:00:00 | | 2010-09-23 | 2,048,800 | 54.58 | 56.12 | 54.39 | 55.89 | 00:00:00 | | 2010-09-24 | 1,304,400 | 56.31 | 56.62 | 55.91 | 56.44 | 00:00:00 | | 2010-09-27 | 1,408,700 | 56.25 | 56.34 | 55.25 | 55.43 | 00:00:00 | | 2010-09-28 | 2,687,900 | 55.68 | 56.50 | 54.99 | 56.15 | 00:00:00 | | 2010-09-29 | 1,642,600 | 55.92 | 56.06 | 55.36 | 55.66 | 00:00:00 | | 2010-09-30 | 2,405,400 | 55.90 | 56.22 | 54.10 | 54.66 | 00:00:00 | | 2010-10-01 | 1,715,100 | 55.15 | 55.45 | 54.62 | 55.02 | 00:00:00 | | 2010-10-04 | 1,918,500 | 54.75 | 54.96 | 53.93 | 54.45 | 00:00:00 | | 2010-10-05 | 2,992,900 | 54.77 | 54.94 | 53.40 | 54.26 | 00:00:00 | | 2010-10-06 | 3,244,100 | 54.04 | 54.32 | 53.31 | 54.32 | 00:00:00 | | 2010-10-07 | 3,563,200 | 55.82 | 56.62 | 55.10 | 55.42 | 00:00:00 | | 2010-10-08 | 1,729,200 | 55.40 | 56.41 | 55.22 | 55.74 | 00:00:00 | | 2010-10-11 | 1,463,000 | 55.66 | 56.29 | 55.43 | 56.09 | 00:00:00 | | 2010-10-12 | 1,513,500 | 55.90 | 56.46 | 55.46 | 56.17 | 00:00:00 | | 2010-10-13 | 1,440,200 | 56.49 | 56.49 | 55.33 | 55.78 | 00:00:00 | | 2010-10-14 | 1,203,200 | 55.78 | 56.32 | 55.58 | 55.96 | 00:00:00 | | 2010-10-15 | 1,802,500 | 56.21 | 56.84 | 55.56 | 56.79 | 00:00:00 | | 2010-10-18 | 1,317,300 | 56.83 | 57.45 | 56.49 | 57.10 | 00:00:00 | | 2010-10-19 | 1,668,700 | 56.65 | 57.04 | 56.20 | 56.53 | 00:00:00 | | 2010-10-20 | 1,223,900 | 56.81 | 57.45 | 56.78 | 57.20 | 00:00:00 | | 2010-10-21 | 1,772,200 | 57.44 | 58.28 | 57.06 | 57.48 | 00:00:00 | | 2010-10-22 | 790,000 | 57.60 | 57.94 | 57.09 | 57.62 | 00:00:00 | | 2010-10-25 | 1,280,900 | 57.85 | 58.90 | 57.71 | 58.42 | 00:00:00 | | 2010-10-26 | 1,474,500 | 58.26 | 59.24 | 58.18 | 58.50 | 00:00:00 | | 2010-10-27 | 1,753,700 | 58.01 | 58.68 | 57.70 | 58.60 | 00:00:00 | | 2010-10-28 | 1,230,900 | 58.91 | 59.09 | 57.67 | 58.37 | 00:00:00 | | 2010-10-29 | 1,257,700 | 58.30 | 59.12 | 58.00 | 58.99 | 00:00:00 | | 2010-11-01 | 1,508,200 | 59.25 | 59.83 | 59.08 | 59.59 | 00:00:00 | | 2010-11-02 | 2,136,900 | 60.08 | 61.02 | 59.89 | 60.99 | 00:00:00 | | 2010-11-03 | 2,465,700 | 60.79 | 61.11 | 59.87 | 60.49 | 00:00:00 | | 2010-11-04 | 2,839,800 | 61.41 | 64.23 | 61.41 | 63.63 | 00:00:00 | | 2010-11-05 | 1,419,200 | 63.49 | 64.41 | 63.32 | 64.25 | 00:00:00 | | 2010-11-08 | 1,674,100 | 63.90 | 64.07 | 62.83 | 63.84 | 00:00:00 | | 2010-11-09 | 1,253,200 | 64.11 | 64.11 | 62.62 | 62.89 | 00:00:00 | | 2010-11-10 | 1,493,300 | 62.99 | 64.14 | 62.98 | 64.10 | 00:00:00 | | 2010-11-11 | 1,172,900 | 63.67 | 64.82 | 63.26 | 64.58 | 00:00:00 | | 2010-11-12 | 1,070,800 | 64.23 | 64.70 | 63.67 | 63.89 | 00:00:00 | | 2010-11-15 | 956,400 | 64.34 | 64.50 | 63.57 | 63.63 | 00:00:00 | | 2010-11-16 | 1,507,200 | 63.36 | 64.54 | 62.85 | 63.57 | 00:00:00 | | 2010-11-17 | 2,291,300 | 63.73 | 65.70 | 63.48 | 65.40 | 00:00:00 | | 2010-11-18 | 4,083,800 | 64.40 | 65.02 | 62.06 | 63.45 | 00:00:00 | | 2010-11-19 | 1,461,900 | 63.32 | 64.07 | 62.87 | 64.05 | 00:00:00 | | 2010-11-22 | 1,505,000 | 63.75 | 65.00 | 63.05 | 64.82 | 00:00:00 | | 2010-11-23 | 1,526,700 | 64.18 | 65.09 | 63.82 | 64.12 | 00:00:00 | | 2010-11-24 | 964,400 | 64.35 | 65.69 | 64.35 | 65.58 | 00:00:00 | | 2010-11-26 | 348,700 | 65.15 | 65.69 | 65.05 | 65.67 | 00:00:00 | | 2010-11-29 | 1,266,300 | 65.10 | 65.37 | 63.53 | 64.23 | 00:00:00 | | 2010-11-30 | 1,355,400 | 63.72 | 65.30 | 63.46 | 64.88 | 00:00:00 | | 2010-12-01 | 1,801,300 | 65.50 | 66.58 | 65.17 | 65.59 | 00:00:00 | | 2010-12-02 | 1,827,500 | 65.55 | 65.96 | 64.70 | 65.60 | 00:00:00 | | 2010-12-03 | 1,283,200 | 65.44 | 65.56 | 64.79 | 65.13 | 00:00:00 | | 2010-12-06 | 950,300 | 65.19 | 65.38 | 64.55 | 64.74 | 00:00:00 | | 2010-12-07 | 1,058,200 | 65.25 | 65.61 | 64.65 | 64.87 | 00:00:00 | | 2010-12-08 | 1,578,100 | 65.63 | 65.63 | 63.96 | 64.34 | 00:00:00 | | 2010-12-09 | 1,391,300 | 64.50 | 65.65 | 64.29 | 65.57 | 00:00:00 | | 2010-12-10 | 1,298,300 | 65.61 | 65.70 | 64.35 | 65.12 | 00:00:00 | | 2010-12-13 | 1,351,900 | 65.21 | 65.26 | 63.25 | 63.30 | 00:00:00 | | 2010-12-14 | 1,345,500 | 63.34 | 63.69 | 62.98 | 63.14 | 00:00:00 | | 2010-12-15 | 2,264,000 | 63.00 | 63.28 | 61.88 | 62.33 | 00:00:00 | | 2010-12-16 | 1,335,300 | 62.43 | 64.17 | 62.33 | 64.01 | 00:00:00 | | 2010-12-17 | 1,482,200 | 63.64 | 63.94 | 62.95 | 62.96 | 00:00:00 | | 2010-12-20 | 893,900 | 63.45 | 63.64 | 62.48 | 62.76 | 00:00:00 | | 2010-12-21 | 641,400 | 62.84 | 63.40 | 62.40 | 63.11 | 00:00:00 | | 2010-12-22 | 656,900 | 63.10 | 63.48 | 62.77 | 63.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
