|
 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 | | 2011-06-15 | 1,236,800 | 76.01 | 76.60 | 75.20 | 75.59 | 00:00:00 | | 2011-06-16 | 1,188,500 | 75.60 | 75.78 | 74.49 | 75.09 | 00:00:00 | | 2011-06-17 | 1,357,000 | 75.89 | 76.76 | 75.16 | 75.18 | 00:00:00 | | 2011-06-20 | 1,062,300 | 74.99 | 76.55 | 74.63 | 76.11 | 00:00:00 | | 2011-06-21 | 1,360,500 | 76.31 | 78.31 | 75.39 | 78.24 | 00:00:00 | | 2011-06-22 | 1,219,700 | 77.81 | 78.75 | 77.37 | 78.25 | 00:00:00 | | 2011-06-23 | 1,545,600 | 77.41 | 79.25 | 77.29 | 79.09 | 00:00:00 | | 2011-06-24 | 2,020,100 | 78.97 | 79.36 | 77.30 | 77.60 | 00:00:00 | | 2011-06-27 | 858,800 | 77.51 | 78.35 | 77.09 | 78.18 | 00:00:00 | | 2011-06-28 | 1,173,500 | 78.39 | 80.44 | 78.39 | 80.31 | 00:00:00 | | 2011-06-29 | 1,039,400 | 80.32 | 80.49 | 79.09 | 79.34 | 00:00:00 | | 2011-06-30 | 942,800 | 79.77 | 80.50 | 79.61 | 80.12 | 00:00:00 | | 2011-07-01 | 822,200 | 80.37 | 81.35 | 79.77 | 81.27 | 00:00:00 | | 2011-07-05 | 949,100 | 81.25 | 81.72 | 80.82 | 81.20 | 00:00:00 | | 2011-07-06 | 1,265,800 | 81.11 | 81.64 | 80.57 | 81.07 | 00:00:00 | | 2011-07-07 | 2,472,100 | 81.20 | 81.56 | 80.16 | 81.27 | 00:00:00 | | 2011-07-08 | 1,731,100 | 80.70 | 81.16 | 79.25 | 80.08 | 00:00:00 | | 2011-07-11 | 1,461,600 | 79.60 | 80.20 | 78.61 | 78.97 | 00:00:00 | | 2011-07-12 | 1,288,200 | 79.18 | 79.64 | 78.60 | 78.82 | 00:00:00 | | 2011-07-13 | 891,600 | 79.39 | 79.98 | 78.29 | 78.52 | 00:00:00 | | 2011-07-14 | 998,500 | 78.76 | 79.19 | 77.47 | 77.77 | 00:00:00 | | 2011-07-15 | 1,127,900 | 77.88 | 78.01 | 76.92 | 77.67 | 00:00:00 | | 2011-07-18 | 730,600 | 77.34 | 77.67 | 77.02 | 77.20 | 00:00:00 | | 2011-07-19 | 868,300 | 77.80 | 78.38 | 77.65 | 77.73 | 00:00:00 | | 2011-07-20 | 830,800 | 77.54 | 77.93 | 76.99 | 77.23 | 00:00:00 | | 2011-07-21 | 773,300 | 77.64 | 79.18 | 77.64 | 77.82 | 00:00:00 | | 2011-07-22 | 729,700 | 77.62 | 78.36 | 77.02 | 78.16 | 00:00:00 | | 2011-07-25 | 1,469,100 | 77.55 | 77.88 | 76.24 | 76.68 | 00:00:00 | | 2011-07-26 | 1,282,400 | 77.16 | 77.97 | 76.29 | 77.59 | 00:00:00 | | 2011-07-27 | 1,248,000 | 77.42 | 77.44 | 75.18 | 75.34 | 00:00:00 | | 2011-07-28 | 1,027,500 | 75.67 | 77.20 | 75.67 | 76.14 | 00:00:00 | | 2011-07-29 | 1,346,200 | 75.38 | 76.62 | 75.00 | 75.77 | 00:00:00 | | 2011-08-01 | 1,727,400 | 76.10 | 76.97 | 75.01 | 76.31 | 00:00:00 | | 2011-08-02 | 1,174,900 | 75.65 | 76.28 | 74.04 | 74.06 | 00:00:00 | | 2011-08-03 | 1,927,800 | 74.12 | 76.38 | 73.77 | 76.21 | 00:00:00 | | 2011-08-04 | 2,680,600 | 75.86 | 77.26 | 74.33 | 74.47 | 00:00:00 | | 2011-08-05 | 2,161,500 | 75.40 | 76.31 | 72.15 | 73.56 | 00:00:00 | | 2011-08-08 | 2,179,400 | 72.40 | 75.80 | 69.02 | 69.74 | 00:00:00 | | 2011-08-09 | 3,023,700 | 70.60 | 71.45 | 67.25 | 70.99 | 00:00:00 | | 2011-08-10 | 2,178,300 | 69.30 | 70.80 | 68.34 | 68.49 | 00:00:00 | | 2011-08-11 | 1,645,100 | 69.61 | 71.96 | 69.10 | 71.07 | 00:00:00 | | 2011-08-12 | 1,482,800 | 71.49 | 72.66 | 69.44 | 71.68 | 00:00:00 | | 2011-08-15 | 1,146,900 | 71.85 | 72.22 | 70.39 | 72.03 | 00:00:00 | | 2011-08-16 | 2,436,300 | 71.45 | 73.40 | 70.48 | 72.99 | 00:00:00 | | 2011-08-17 | 2,409,300 | 72.92 | 73.45 | 70.77 | 71.80 | 00:00:00 | | 2011-08-18 | 4,197,700 | 67.55 | 72.40 | 67.00 | 70.84 | 00:00:00 | | 2011-08-19 | 2,455,400 | 70.04 | 71.10 | 69.24 | 70.03 | 00:00:00 | | 2011-08-22 | 2,174,900 | 71.59 | 71.78 | 70.43 | 70.89 | 00:00:00 | | 2011-08-23 | 1,487,700 | 71.03 | 74.50 | 70.82 | 73.65 | 00:00:00 | | 2011-08-24 | 1,217,200 | 73.70 | 74.47 | 72.49 | 73.92 | 00:00:00 | | 2011-08-25 | 1,051,400 | 74.13 | 74.72 | 71.68 | 71.76 | 00:00:00 | | 2011-08-26 | 1,131,300 | 71.25 | 73.94 | 70.42 | 73.65 | 00:00:00 | | 2011-08-29 | 1,056,000 | 74.10 | 75.52 | 73.16 | 75.51 | 00:00:00 | | 2011-08-30 | 1,362,600 | 75.16 | 76.83 | 75.16 | 76.44 | 00:00:00 | | 2011-08-31 | 1,520,800 | 76.53 | 77.68 | 75.85 | 76.55 | 00:00:00 | | 2011-09-01 | 1,416,900 | 76.76 | 77.25 | 74.72 | 74.77 | 00:00:00 | | 2011-09-02 | 1,150,300 | 73.78 | 74.52 | 73.36 | 73.60 | 00:00:00 | | 2011-09-06 | 951,800 | 72.02 | 74.04 | 71.55 | 73.93 | 00:00:00 | | 2011-09-07 | 879,400 | 74.60 | 75.67 | 74.24 | 75.60 | 00:00:00 | | 2011-09-08 | 690,100 | 75.40 | 76.08 | 74.59 | 74.95 | 00:00:00 | | 2011-09-09 | 1,066,500 | 74.20 | 75.35 | 73.50 | 74.09 | 00:00:00 | | 2011-09-12 | 1,254,900 | 73.02 | 75.87 | 73.00 | 75.79 | 00:00:00 | | 2011-09-13 | 1,040,300 | 75.75 | 77.49 | 75.47 | 76.98 | 00:00:00 | | 2011-09-14 | 1,436,900 | 77.17 | 77.89 | 75.63 | 76.96 | 00:00:00 | | 2011-09-15 | 1,151,800 | 77.56 | 79.27 | 77.27 | 78.98 | 00:00:00 | | 2011-09-16 | 2,158,500 | 79.44 | 81.65 | 79.04 | 80.67 | 00:00:00 | | 2011-09-19 | 911,200 | 79.53 | 81.80 | 79.00 | 81.24 | 00:00:00 | | 2011-09-20 | 1,264,500 | 81.31 | 82.98 | 80.00 | 81.14 | 00:00:00 | | 2011-09-21 | 1,204,800 | 81.10 | 81.86 | 79.69 | 79.73 | 00:00:00 | | 2011-09-22 | 1,571,200 | 78.00 | 79.27 | 77.17 | 78.38 | 00:00:00 | | 2011-09-23 | 1,114,200 | 77.96 | 79.69 | 77.70 | 79.53 | 00:00:00 | | 2011-09-26 | 1,174,000 | 79.81 | 80.97 | 79.07 | 80.95 | 00:00:00 | | 2011-09-27 | 1,357,500 | 82.10 | 82.57 | 80.13 | 80.56 | 00:00:00 | | 2011-09-28 | 1,155,300 | 80.96 | 81.26 | 79.29 | 79.39 | 00:00:00 | | 2011-09-29 | 2,024,200 | 80.60 | 81.47 | 77.07 | 78.39 | 00:00:00 | | 2011-09-30 | 2,664,300 | 77.77 | 80.20 | 76.81 | 78.69 | 00:00:00 | | 2011-10-03 | 1,548,400 | 78.74 | 79.23 | 76.36 | 76.41 | 00:00:00 | | 2011-10-04 | 1,521,200 | 75.81 | 77.25 | 74.48 | 77.14 | 00:00:00 | | 2011-10-05 | 1,932,500 | 77.53 | 78.28 | 75.64 | 78.24 | 00:00:00 | | 2011-10-06 | 2,338,000 | 78.60 | 82.04 | 78.29 | 80.76 | 00:00:00 | | 2011-10-07 | 1,430,900 | 81.16 | 82.80 | 80.84 | 81.99 | 00:00:00 | | 2011-10-10 | 1,064,200 | 83.00 | 84.28 | 82.35 | 84.27 | 00:00:00 | | 2011-10-11 | 1,028,000 | 84.36 | 85.01 | 83.28 | 84.95 | 00:00:00 | | 2011-10-12 | 1,195,700 | 85.42 | 85.42 | 83.44 | 83.47 | 00:00:00 | | 2011-10-13 | 963,100 | 83.26 | 84.21 | 82.60 | 83.35 | 00:00:00 | | 2011-10-14 | 725,600 | 84.19 | 85.00 | 83.40 | 85.00 | 00:00:00 | | 2011-10-17 | 838,100 | 84.25 | 85.67 | 83.36 | 83.56 | 00:00:00 | | 2011-10-18 | 875,100 | 83.48 | 85.58 | 82.84 | 84.85 | 00:00:00 | | 2011-10-19 | 990,200 | 85.58 | 86.50 | 84.96 | 85.34 | 00:00:00 | | 2011-10-20 | 1,167,200 | 85.35 | 86.25 | 84.57 | 85.05 | 00:00:00 | | 2011-10-21 | 1,217,900 | 86.06 | 87.22 | 85.68 | 87.21 | 00:00:00 | | 2011-10-24 | 1,148,800 | 87.20 | 88.71 | 86.98 | 87.84 | 00:00:00 | | 2011-10-25 | 745,400 | 87.63 | 88.47 | 87.29 | 87.65 | 00:00:00 | | 2011-10-26 | 1,511,500 | 88.50 | 88.53 | 85.32 | 85.98 | 00:00:00 | | 2011-10-27 | 1,180,600 | 88.09 | 89.11 | 87.15 | 88.39 | 00:00:00 | | 2011-10-28 | 787,800 | 88.22 | 88.88 | 86.95 | 87.57 | 00:00:00 | | 2011-10-31 | 1,268,300 | 87.80 | 89.25 | 87.66 | 87.73 | 00:00:00 | | 2011-11-01 | 937,600 | 86.62 | 87.88 | 86.10 | 87.02 | 00:00:00 | | 2011-11-02 | 1,038,400 | 87.71 | 87.74 | 86.09 | 86.63 | 00:00:00 | | 2011-11-03 | 1,630,300 | 87.17 | 89.63 | 85.68 | 89.19 | 00:00:00 | | 2011-11-04 | 639,300 | 89.08 | 89.81 | 88.19 | 89.41 | 00:00:00 | | 2011-11-07 | 542,200 | 89.15 | 89.77 | 88.22 | 89.62 | 00:00:00 | | 2011-11-08 | 612,900 | 89.99 | 90.69 | 88.81 | 90.32 | 00:00:00 | | 2011-11-09 | 896,400 | 88.95 | 89.42 | 86.30 | 86.62 | 00:00:00 | | 2011-11-10 | 732,000 | 87.60 | 88.29 | 86.63 | 88.07 | 00:00:00 | | 2011-11-11 | 1,018,800 | 88.77 | 90.10 | 87.97 | 89.77 | 00:00:00 | | 2011-11-14 | 550,800 | 89.84 | 89.86 | 88.76 | 88.99 | 00:00:00 | | 2011-11-15 | 700,200 | 88.53 | 90.36 | 88.44 | 89.86 | 00:00:00 | | 2011-11-16 | 902,400 | 88.92 | 89.07 | 87.42 | 87.89 | 00:00:00 | | 2011-11-17 | 1,481,000 | 87.28 | 87.96 | 85.39 | 86.95 | 00:00:00 | | 2011-11-18 | 1,908,000 | 86.92 | 87.23 | 84.56 | 86.10 | 00:00:00 | | 2011-11-21 | 1,172,400 | 85.26 | 87.31 | 85.23 | 86.91 | 00:00:00 | | 2011-11-22 | 708,900 | 86.95 | 87.09 | 86.00 | 86.41 | 00:00:00 | | 2011-11-23 | 777,500 | 85.85 | 86.77 | 85.16 | 85.34 | 00:00:00 | | 2011-11-25 | 652,800 | 84.52 | 85.92 | 83.98 | 85.43 | 00:00:00 | | 2011-11-28 | 825,900 | 87.07 | 88.64 | 86.95 | 87.51 | 00:00:00 | | 2011-11-29 | 1,093,600 | 87.94 | 89.49 | 87.50 | 89.40 | 00:00:00 | | 2011-11-30 | 2,006,900 | 91.20 | 91.43 | 88.23 | 89.09 | 00:00:00 | | 2011-12-01 | 1,662,300 | 89.29 | 92.79 | 89.16 | 92.28 | 00:00:00 | | 2011-12-02 | 928,200 | 93.16 | 93.18 | 92.30 | 92.42 | 00:00:00 | | 2011-12-05 | 944,700 | 93.73 | 93.79 | 92.81 | 93.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
