|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-12-22 | 656,900 | 63.10 | 63.48 | 62.77 | 63.36 | 00:00:00 | 2010-12-23 | 727,300 | 63.21 | 63.57 | 62.83 | 63.36 | 00:00:00 | 2010-12-27 | 370,400 | 63.25 | 63.39 | 62.55 | 63.18 | 00:00:00 | 2010-12-28 | 435,200 | 63.26 | 63.68 | 63.10 | 63.28 | 00:00:00 | 2010-12-29 | 582,900 | 63.31 | 63.98 | 63.31 | 63.51 | 00:00:00 | 2010-12-30 | 675,400 | 63.44 | 63.98 | 63.15 | 63.85 | 00:00:00 | 2010-12-31 | 562,900 | 63.70 | 63.91 | 63.21 | 63.25 | 00:00:00 | 2011-01-03 | 1,082,000 | 64.02 | 64.75 | 63.75 | 63.88 | 00:00:00 | 2011-01-04 | 1,623,700 | 64.00 | 64.00 | 62.12 | 62.20 | 00:00:00 | 2011-01-05 | 1,863,900 | 61.93 | 62.66 | 60.15 | 62.65 | 00:00:00 | 2011-01-06 | 3,198,200 | 63.72 | 64.75 | 63.37 | 63.77 | 00:00:00 | 2011-01-07 | 1,722,700 | 64.12 | 64.70 | 63.25 | 63.95 | 00:00:00 | 2011-01-10 | 1,780,200 | 63.53 | 64.50 | 63.07 | 64.27 | 00:00:00 | 2011-01-11 | 1,012,500 | 64.41 | 64.55 | 63.79 | 64.49 | 00:00:00 | 2011-01-12 | 1,066,000 | 64.81 | 65.26 | 63.96 | 64.07 | 00:00:00 | 2011-01-13 | 669,100 | 63.93 | 64.15 | 63.58 | 63.80 | 00:00:00 | 2011-01-14 | 865,100 | 63.62 | 63.93 | 63.36 | 63.85 | 00:00:00 | 2011-01-18 | 905,600 | 63.86 | 64.40 | 63.36 | 63.78 | 00:00:00 | 2011-01-19 | 1,126,100 | 63.65 | 65.00 | 63.57 | 64.74 | 00:00:00 | 2011-01-20 | 1,189,000 | 64.56 | 65.73 | 64.50 | 65.06 | 00:00:00 | 2011-01-21 | 853,200 | 65.17 | 65.41 | 64.64 | 64.92 | 00:00:00 | 2011-01-24 | 694,200 | 64.98 | 65.60 | 64.88 | 65.53 | 00:00:00 | 2011-01-25 | 966,400 | 65.33 | 66.10 | 64.64 | 66.06 | 00:00:00 | 2011-01-26 | 1,055,100 | 66.35 | 66.67 | 65.56 | 66.52 | 00:00:00 | 2011-01-27 | 1,374,000 | 66.58 | 67.45 | 66.18 | 66.99 | 00:00:00 | 2011-01-28 | 929,900 | 67.08 | 67.21 | 65.28 | 65.46 | 00:00:00 | 2011-01-31 | 1,197,200 | 65.42 | 65.70 | 64.80 | 65.20 | 00:00:00 | 2011-02-01 | 1,333,200 | 65.44 | 66.00 | 65.16 | 65.60 | 00:00:00 | 2011-02-02 | 2,096,700 | 65.51 | 65.69 | 64.44 | 64.85 | 00:00:00 | 2011-02-03 | 2,470,300 | 67.41 | 69.00 | 66.90 | 68.61 | 00:00:00 | 2011-02-04 | 1,391,200 | 68.17 | 70.02 | 68.17 | 69.89 | 00:00:00 | 2011-02-07 | 1,553,400 | 69.67 | 69.73 | 68.56 | 69.44 | 00:00:00 | 2011-02-08 | 975,100 | 69.52 | 70.14 | 69.33 | 69.92 | 00:00:00 | 2011-02-09 | 879,900 | 69.63 | 70.25 | 69.32 | 69.53 | 00:00:00 | 2011-02-10 | 1,095,800 | 69.03 | 70.96 | 69.03 | 70.91 | 00:00:00 | 2011-02-11 | 1,031,000 | 70.69 | 71.81 | 70.61 | 71.77 | 00:00:00 | 2011-02-14 | 875,100 | 71.58 | 71.93 | 70.55 | 70.72 | 00:00:00 | 2011-02-15 | 825,700 | 70.62 | 71.19 | 70.46 | 70.66 | 00:00:00 | 2011-02-16 | 966,000 | 70.74 | 71.67 | 70.69 | 71.16 | 00:00:00 | 2011-02-17 | 714,200 | 71.06 | 71.79 | 70.62 | 71.14 | 00:00:00 | 2011-02-18 | 930,500 | 71.04 | 71.90 | 70.50 | 71.82 | 00:00:00 | 2011-02-22 | 868,800 | 71.54 | 72.70 | 70.51 | 70.71 | 00:00:00 | 2011-02-23 | 1,454,100 | 70.35 | 70.67 | 69.10 | 70.26 | 00:00:00 | 2011-02-24 | 878,000 | 70.24 | 71.44 | 69.72 | 70.86 | 00:00:00 | 2011-02-25 | 938,700 | 71.14 | 72.19 | 70.98 | 71.67 | 00:00:00 | 2011-02-28 | 856,700 | 71.68 | 72.17 | 71.05 | 72.04 | 00:00:00 | 2011-03-01 | 1,334,100 | 72.55 | 72.78 | 71.07 | 71.51 | 00:00:00 | 2011-03-02 | 1,179,200 | 71.27 | 72.30 | 70.81 | 72.03 | 00:00:00 | 2011-03-03 | 1,391,100 | 72.61 | 72.86 | 71.18 | 72.41 | 00:00:00 | 2011-03-04 | 655,600 | 72.17 | 72.43 | 71.20 | 71.91 | 00:00:00 | 2011-03-07 | 979,600 | 72.21 | 72.38 | 70.30 | 70.67 | 00:00:00 | 2011-03-08 | 929,700 | 70.54 | 71.75 | 69.88 | 71.33 | 00:00:00 | 2011-03-09 | 600,400 | 71.06 | 71.93 | 70.51 | 71.29 | 00:00:00 | 2011-03-10 | 1,018,000 | 70.65 | 70.86 | 70.11 | 70.56 | 00:00:00 | 2011-03-11 | 839,600 | 70.30 | 71.96 | 69.73 | 71.70 | 00:00:00 | 2011-03-14 | 1,019,200 | 71.27 | 71.84 | 69.79 | 70.46 | 00:00:00 | 2011-03-15 | 893,200 | 69.20 | 70.33 | 69.11 | 69.84 | 00:00:00 | 2011-03-16 | 1,458,200 | 69.32 | 69.99 | 68.69 | 69.15 | 00:00:00 | 2011-03-17 | 1,566,000 | 69.61 | 70.54 | 68.50 | 69.80 | 00:00:00 | 2011-03-18 | 2,107,100 | 70.26 | 70.33 | 68.88 | 69.60 | 00:00:00 | 2011-03-21 | 1,885,000 | 70.04 | 70.04 | 68.27 | 68.61 | 00:00:00 | 2011-03-22 | 1,232,100 | 68.60 | 68.90 | 67.94 | 67.99 | 00:00:00 | 2011-03-23 | 960,500 | 67.70 | 69.21 | 67.45 | 68.92 | 00:00:00 | 2011-03-24 | 1,417,300 | 69.24 | 70.11 | 68.72 | 69.73 | 00:00:00 | 2011-03-25 | 818,900 | 69.99 | 70.99 | 69.49 | 70.23 | 00:00:00 | 2011-03-28 | 1,217,500 | 70.23 | 71.14 | 70.04 | 70.09 | 00:00:00 | 2011-03-29 | 879,400 | 69.91 | 70.32 | 69.67 | 70.18 | 00:00:00 | 2011-03-30 | 948,300 | 70.60 | 71.74 | 70.32 | 71.71 | 00:00:00 | 2011-03-31 | 1,347,100 | 71.56 | 71.90 | 70.44 | 71.12 | 00:00:00 | 2011-04-01 | 916,000 | 71.34 | 71.77 | 70.93 | 71.55 | 00:00:00 | 2011-04-04 | 907,900 | 71.45 | 71.74 | 70.56 | 71.33 | 00:00:00 | 2011-04-05 | 1,839,000 | 71.19 | 73.25 | 71.19 | 72.42 | 00:00:00 | 2011-04-06 | 1,313,400 | 72.75 | 72.98 | 71.75 | 71.80 | 00:00:00 | 2011-04-07 | 2,100,000 | 71.45 | 72.00 | 70.17 | 70.90 | 00:00:00 | 2011-04-08 | 919,000 | 71.06 | 71.10 | 69.89 | 70.60 | 00:00:00 | 2011-04-11 | 910,100 | 70.67 | 71.48 | 70.42 | 71.25 | 00:00:00 | 2011-04-12 | 817,900 | 70.72 | 72.00 | 70.72 | 71.22 | 00:00:00 | 2011-04-13 | 1,172,600 | 71.36 | 71.69 | 70.77 | 71.48 | 00:00:00 | 2011-04-14 | 1,272,200 | 70.95 | 71.27 | 70.15 | 70.75 | 00:00:00 | 2011-04-15 | 932,600 | 70.80 | 71.28 | 69.95 | 71.21 | 00:00:00 | 2011-04-18 | 980,500 | 70.39 | 70.86 | 69.63 | 70.74 | 00:00:00 | 2011-04-19 | 656,300 | 70.74 | 70.96 | 70.25 | 70.57 | 00:00:00 | 2011-04-20 | 1,302,900 | 71.30 | 72.61 | 71.17 | 72.46 | 00:00:00 | 2011-04-21 | 635,200 | 72.45 | 72.64 | 72.09 | 72.26 | 00:00:00 | 2011-04-25 | 560,300 | 72.11 | 72.55 | 71.86 | 72.46 | 00:00:00 | 2011-04-26 | 1,151,600 | 72.71 | 73.01 | 72.11 | 72.50 | 00:00:00 | 2011-04-27 | 832,800 | 72.76 | 73.03 | 72.18 | 72.96 | 00:00:00 | 2011-04-28 | 982,100 | 73.02 | 74.18 | 72.74 | 74.02 | 00:00:00 | 2011-04-29 | 1,600,000 | 74.01 | 74.24 | 73.53 | 73.69 | 00:00:00 | 2011-05-02 | 972,700 | 74.17 | 74.60 | 73.24 | 73.40 | 00:00:00 | 2011-05-03 | 1,275,800 | 73.39 | 73.80 | 72.46 | 73.35 | 00:00:00 | 2011-05-04 | 1,760,600 | 73.23 | 74.05 | 72.88 | 73.45 | 00:00:00 | 2011-05-05 | 3,796,100 | 75.08 | 79.36 | 74.81 | 78.55 | 00:00:00 | 2011-05-06 | 1,481,100 | 79.11 | 79.63 | 77.96 | 78.19 | 00:00:00 | 2011-05-09 | 922,000 | 78.48 | 79.09 | 77.97 | 78.58 | 00:00:00 | 2011-05-10 | 1,223,500 | 78.98 | 80.58 | 78.65 | 79.76 | 00:00:00 | 2011-05-11 | 1,631,800 | 79.60 | 81.15 | 79.32 | 81.08 | 00:00:00 | 2011-05-12 | 2,400,000 | 81.33 | 83.11 | 80.77 | 82.44 | 00:00:00 | 2011-05-13 | 1,202,900 | 82.70 | 82.92 | 82.09 | 82.64 | 00:00:00 | 2011-05-16 | 1,312,900 | 82.46 | 82.67 | 81.49 | 81.76 | 00:00:00 | 2011-05-17 | 1,345,100 | 81.64 | 82.06 | 80.72 | 81.00 | 00:00:00 | 2011-05-18 | 1,421,300 | 80.73 | 81.90 | 79.78 | 81.86 | 00:00:00 | 2011-05-19 | 2,102,200 | 80.66 | 81.69 | 80.00 | 80.78 | 00:00:00 | 2011-05-20 | 1,658,300 | 80.36 | 81.04 | 79.26 | 80.79 | 00:00:00 | 2011-05-23 | 1,091,800 | 80.07 | 80.98 | 79.88 | 80.40 | 00:00:00 | 2011-05-24 | 905,000 | 80.75 | 80.96 | 79.56 | 79.60 | 00:00:00 | 2011-05-25 | 1,686,200 | 79.62 | 81.55 | 79.09 | 81.16 | 00:00:00 | 2011-05-26 | 1,507,300 | 80.76 | 82.33 | 80.60 | 82.21 | 00:00:00 | 2011-05-27 | 1,159,300 | 82.02 | 82.41 | 81.49 | 81.71 | 00:00:00 | 2011-05-31 | 1,201,200 | 82.02 | 82.40 | 81.22 | 81.96 | 00:00:00 | 2011-06-01 | 1,405,000 | 81.94 | 82.55 | 80.61 | 80.72 | 00:00:00 | 2011-06-02 | 817,400 | 80.30 | 80.76 | 79.68 | 80.10 | 00:00:00 | 2011-06-03 | 1,073,000 | 79.21 | 79.91 | 78.84 | 79.11 | 00:00:00 | 2011-06-06 | 1,006,100 | 79.14 | 79.38 | 77.88 | 77.93 | 00:00:00 | 2011-06-07 | 558,700 | 77.90 | 79.14 | 77.90 | 78.22 | 00:00:00 | 2011-06-08 | 1,082,500 | 77.79 | 78.15 | 76.84 | 77.62 | 00:00:00 | 2011-06-09 | 839,200 | 77.37 | 78.31 | 77.01 | 77.68 | 00:00:00 | 2011-06-10 | 992,600 | 77.26 | 77.33 | 76.20 | 76.23 | 00:00:00 | 2011-06-13 | 1,284,500 | 76.25 | 76.84 | 75.82 | 76.45 | 00:00:00 | 2011-06-14 | 1,013,800 | 77.09 | 77.52 | 76.58 | 76.77 | 00:00:00 | 2011-06-15 | 1,236,800 | 76.01 | 76.60 | 75.20 | 75.59 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|