|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 944,700 | 93.73 | 93.79 | 92.81 | 93.32 | 00:00:00 | | 2011-12-06 | 811,600 | 93.47 | 93.47 | 92.10 | 92.99 | 00:00:00 | | 2011-12-07 | 668,100 | 92.90 | 93.52 | 92.09 | 93.09 | 00:00:00 | | 2011-12-08 | 715,700 | 92.73 | 93.18 | 92.05 | 92.31 | 00:00:00 | | 2011-12-09 | 699,600 | 92.64 | 93.62 | 92.39 | 93.58 | 00:00:00 | | 2011-12-12 | 720,700 | 93.15 | 93.63 | 92.49 | 93.50 | 00:00:00 | | 2011-12-13 | 1,135,200 | 94.28 | 95.24 | 92.66 | 92.90 | 00:00:00 | | 2011-12-14 | 870,900 | 92.60 | 93.24 | 92.01 | 92.83 | 00:00:00 | | 2011-12-15 | 3,375,800 | 93.57 | 93.83 | 92.65 | 92.82 | 00:00:00 | | 2011-12-16 | 3,398,300 | 46.75 | 47.51 | 46.30 | 47.00 | 00:00:00 | | 2011-12-19 | 1,805,400 | 47.34 | 47.90 | 46.13 | 46.25 | 00:00:00 | | 2011-12-20 | 1,995,600 | 47.02 | 47.96 | 46.97 | 47.86 | 00:00:00 | | 2011-12-21 | 1,415,200 | 47.91 | 48.15 | 47.31 | 47.81 | 00:00:00 | | 2011-12-22 | 1,256,900 | 47.84 | 48.07 | 47.50 | 47.66 | 00:00:00 | | 2011-12-23 | 795,500 | 47.75 | 48.25 | 47.56 | 48.24 | 00:00:00 | | 2011-12-27 | 1,054,500 | 48.25 | 49.15 | 48.09 | 48.97 | 00:00:00 | | 2011-12-28 | 1,040,000 | 49.13 | 49.13 | 48.19 | 48.48 | 00:00:00 | | 2011-12-29 | 1,128,100 | 48.54 | 48.86 | 48.11 | 48.56 | 00:00:00 | | 2011-12-30 | 2,332,100 | 48.53 | 48.53 | 47.50 | 47.53 | 00:00:00 | | 2012-01-03 | 2,793,800 | 48.47 | 48.53 | 47.05 | 47.29 | 00:00:00 | | 2012-01-04 | 2,806,900 | 47.29 | 48.38 | 47.05 | 47.62 | 00:00:00 | | 2012-01-05 | 5,027,900 | 48.05 | 50.60 | 47.75 | 50.42 | 00:00:00 | | 2012-01-06 | 2,435,900 | 50.47 | 50.92 | 50.12 | 50.74 | 00:00:00 | | 2012-01-09 | 2,391,400 | 50.83 | 50.84 | 50.18 | 50.38 | 00:00:00 | | 2012-01-10 | 2,641,900 | 50.78 | 50.80 | 50.02 | 50.31 | 00:00:00 | | 2012-01-11 | 1,648,900 | 50.37 | 50.79 | 50.23 | 50.70 | 00:00:00 | | 2012-01-12 | 1,819,100 | 50.81 | 51.25 | 50.72 | 51.15 | 00:00:00 | | 2012-01-13 | 1,495,300 | 50.98 | 51.49 | 50.85 | 51.15 | 00:00:00 | | 2012-01-17 | 1,835,200 | 51.61 | 52.06 | 51.36 | 51.66 | 00:00:00 | | 2012-01-18 | 1,947,300 | 51.60 | 51.87 | 51.26 | 51.49 | 00:00:00 | | 2012-01-19 | 3,242,500 | 51.64 | 51.74 | 50.40 | 51.13 | 00:00:00 | | 2012-01-20 | 2,362,800 | 51.02 | 51.63 | 50.97 | 51.53 | 00:00:00 | | 2012-01-23 | 1,478,100 | 51.64 | 51.77 | 51.16 | 51.71 | 00:00:00 | | 2012-01-24 | 2,128,000 | 51.57 | 52.10 | 51.56 | 52.02 | 00:00:00 | | 2012-01-25 | 1,800,800 | 51.84 | 52.47 | 51.72 | 52.38 | 00:00:00 | | 2012-01-26 | 2,669,400 | 52.71 | 52.71 | 51.52 | 51.63 | 00:00:00 | | 2012-01-27 | 2,324,600 | 51.62 | 51.80 | 50.84 | 51.09 | 00:00:00 | | 2012-01-30 | 2,244,800 | 50.84 | 51.00 | 50.26 | 50.70 | 00:00:00 | | 2012-01-31 | 2,150,800 | 50.90 | 51.00 | 50.07 | 50.82 | 00:00:00 | | 2012-02-01 | 2,253,200 | 51.01 | 51.64 | 50.97 | 51.23 | 00:00:00 | | 2012-02-02 | 2,861,000 | 52.04 | 52.53 | 51.09 | 51.19 | 00:00:00 | | 2012-02-03 | 2,534,200 | 51.89 | 52.32 | 51.39 | 51.76 | 00:00:00 | | 2012-02-06 | 2,151,300 | 51.64 | 51.66 | 50.91 | 51.32 | 00:00:00 | | 2012-02-07 | 1,657,400 | 51.24 | 52.08 | 51.24 | 51.97 | 00:00:00 | | 2012-02-08 | 1,479,400 | 51.95 | 52.21 | 51.31 | 51.64 | 00:00:00 | | 2012-02-09 | 1,292,600 | 51.61 | 51.92 | 51.47 | 51.86 | 00:00:00 | | 2012-02-10 | 1,121,700 | 51.40 | 51.97 | 51.18 | 51.95 | 00:00:00 | | 2012-02-13 | 1,741,600 | 52.15 | 52.24 | 51.38 | 51.94 | 00:00:00 | | 2012-02-14 | 1,526,500 | 51.67 | 51.98 | 51.47 | 51.90 | 00:00:00 | | 2012-02-15 | 1,386,400 | 51.90 | 52.00 | 50.97 | 51.23 | 00:00:00 | | 2012-02-16 | 1,316,400 | 51.46 | 52.00 | 51.36 | 51.58 | 00:00:00 | | 2012-02-17 | 2,067,500 | 51.50 | 52.03 | 51.25 | 51.83 | 00:00:00 | | 2012-02-21 | 1,665,000 | 51.92 | 52.20 | 51.75 | 52.05 | 00:00:00 | | 2012-02-22 | 2,600,200 | 52.16 | 53.62 | 52.16 | 52.94 | 00:00:00 | | 2012-02-23 | 1,858,000 | 53.04 | 53.31 | 52.69 | 52.69 | 00:00:00 | | 2012-02-24 | 1,058,300 | 52.68 | 52.98 | 52.52 | 52.79 | 00:00:00 | | 2012-02-27 | 1,447,700 | 52.60 | 53.29 | 52.38 | 53.09 | 00:00:00 | | 2012-02-28 | 2,024,500 | 53.02 | 53.71 | 52.83 | 53.59 | 00:00:00 | | 2012-02-29 | 1,839,700 | 53.44 | 53.50 | 53.12 | 53.33 | 00:00:00 | | 2012-03-01 | 1,697,900 | 54.22 | 54.27 | 53.80 | 54.25 | 00:00:00 | | 2012-03-02 | 1,953,700 | 54.22 | 54.26 | 53.63 | 53.90 | 00:00:00 | | 2012-03-05 | 2,175,700 | 53.68 | 55.05 | 53.51 | 54.93 | 00:00:00 | | 2012-03-06 | 1,699,800 | 54.64 | 54.98 | 54.61 | 54.73 | 00:00:00 | | 2012-03-07 | 1,220,500 | 54.71 | 55.12 | 54.21 | 54.93 | 00:00:00 | | 2012-03-08 | 1,125,700 | 55.22 | 55.61 | 55.14 | 55.36 | 00:00:00 | | 2012-03-09 | 985,100 | 55.59 | 56.22 | 55.42 | 55.98 | 00:00:00 | | 2012-03-12 | 1,762,600 | 56.40 | 56.68 | 56.10 | 56.61 | 00:00:00 | | 2012-03-13 | 2,006,800 | 56.92 | 57.06 | 56.40 | 56.95 | 00:00:00 | | 2012-03-14 | 2,048,300 | 57.15 | 57.20 | 56.37 | 56.57 | 00:00:00 | | 2012-03-15 | 4,231,900 | 56.20 | 56.71 | 54.71 | 56.35 | 00:00:00 | | 2012-03-16 | 2,646,500 | 56.17 | 56.86 | 55.58 | 55.79 | 00:00:00 | | 2012-03-19 | 1,441,300 | 55.61 | 56.12 | 55.51 | 55.71 | 00:00:00 | | 2012-03-20 | 2,287,900 | 55.66 | 57.12 | 55.58 | 56.83 | 00:00:00 | | 2012-03-21 | 1,996,400 | 57.00 | 57.59 | 56.77 | 57.38 | 00:00:00 | | 2012-03-22 | 1,116,800 | 56.87 | 57.34 | 56.75 | 57.23 | 00:00:00 | | 2012-03-23 | 1,399,000 | 57.00 | 57.20 | 56.12 | 57.11 | 00:00:00 | | 2012-03-26 | 2,479,300 | 57.54 | 58.78 | 57.51 | 58.76 | 00:00:00 | | 2012-03-27 | 1,771,500 | 58.89 | 59.05 | 58.57 | 59.00 | 00:00:00 | | 2012-03-28 | 2,775,000 | 58.99 | 59.35 | 58.31 | 59.34 | 00:00:00 | | 2012-03-29 | 2,102,400 | 59.31 | 59.32 | 58.38 | 58.75 | 00:00:00 | | 2012-03-30 | 2,185,500 | 58.99 | 59.01 | 57.95 | 58.10 | 00:00:00 | | 2012-04-02 | 2,375,900 | 58.22 | 58.84 | 58.22 | 58.53 | 00:00:00 | | 2012-04-03 | 2,189,300 | 58.45 | 58.82 | 58.10 | 58.40 | 00:00:00 | | 2012-04-04 | 1,863,400 | 58.09 | 58.61 | 58.00 | 58.37 | 00:00:00 | | 2012-04-05 | 3,803,900 | 59.44 | 60.02 | 58.31 | 59.81 | 00:00:00 | | 2012-04-09 | 2,314,000 | 58.94 | 59.40 | 58.53 | 59.20 | 00:00:00 | | 2012-04-10 | 3,207,400 | 58.82 | 59.09 | 56.96 | 57.19 | 00:00:00 | | 2012-04-11 | 1,650,500 | 57.53 | 58.37 | 57.40 | 58.15 | 00:00:00 | | 2012-04-12 | 2,022,700 | 58.47 | 59.60 | 58.31 | 59.05 | 00:00:00 | | 2012-04-13 | 1,815,900 | 59.07 | 59.64 | 58.78 | 59.06 | 00:00:00 | | 2012-04-16 | 2,013,300 | 59.11 | 59.27 | 58.43 | 59.22 | 00:00:00 | | 2012-04-17 | 2,199,600 | 59.39 | 59.97 | 58.98 | 59.70 | 00:00:00 | | 2012-04-18 | 1,914,400 | 59.56 | 60.54 | 59.35 | 60.34 | 00:00:00 | | 2012-04-19 | 1,566,600 | 60.18 | 60.49 | 59.57 | 59.92 | 00:00:00 | | 2012-04-20 | 1,984,300 | 60.21 | 60.31 | 59.74 | 60.03 | 00:00:00 | | 2012-04-23 | 1,557,900 | 59.79 | 59.82 | 59.00 | 59.70 | 00:00:00 | | 2012-04-24 | 1,477,300 | 59.78 | 60.14 | 58.71 | 59.32 | 00:00:00 | | 2012-04-25 | 1,468,100 | 59.59 | 60.50 | 59.52 | 60.49 | 00:00:00 | | 2012-04-26 | 1,284,700 | 60.30 | 61.48 | 60.07 | 61.17 | 00:00:00 | | 2012-04-27 | 1,230,500 | 61.50 | 62.55 | 61.27 | 62.22 | 00:00:00 | | 2012-04-30 | 2,135,700 | 62.20 | 62.20 | 61.05 | 61.50 | 00:00:00 | | 2012-05-01 | 2,021,000 | 61.58 | 63.08 | 61.50 | 62.46 | 00:00:00 | | 2012-05-02 | 2,392,400 | 62.37 | 63.94 | 62.15 | 63.85 | 00:00:00 | | 2012-05-03 | 2,622,100 | 63.76 | 64.79 | 63.37 | 63.71 | 00:00:00 | | 2012-05-04 | 1,928,000 | 63.30 | 63.88 | 62.38 | 62.44 | 00:00:00 | | 2012-05-07 | 1,884,900 | 62.32 | 63.29 | 61.92 | 62.24 | 00:00:00 | | 2012-05-08 | 3,250,300 | 61.75 | 61.99 | 59.92 | 60.98 | 00:00:00 | | 2012-05-09 | 1,955,700 | 60.48 | 61.89 | 60.20 | 61.17 | 00:00:00 | | 2012-05-10 | 1,434,200 | 61.78 | 62.40 | 61.20 | 61.79 | 00:00:00 | | 2012-05-11 | 2,227,100 | 61.62 | 62.28 | 61.50 | 61.59 | 00:00:00 | | 2012-05-14 | 2,307,200 | 61.31 | 61.61 | 60.53 | 60.54 | 00:00:00 | | 2012-05-15 | 2,654,800 | 60.41 | 62.06 | 60.40 | 61.18 | 00:00:00 | | 2012-05-16 | 2,950,000 | 61.49 | 62.53 | 61.38 | 62.21 | 00:00:00 | | 2012-05-17 | 3,919,000 | 62.49 | 63.74 | 60.60 | 60.64 | 00:00:00 | | 2012-05-18 | 2,672,800 | 60.56 | 61.68 | 60.35 | 60.66 | 00:00:00 | | 2012-05-21 | 3,695,400 | 59.85 | 60.40 | 57.37 | 60.35 | 00:00:00 | | 2012-05-22 | 2,125,600 | 60.37 | 61.90 | 60.27 | 61.26 | 00:00:00 | | 2012-05-23 | 2,350,000 | 61.18 | 62.19 | 60.83 | 62.02 | 00:00:00 | | 2012-05-24 | 1,773,300 | 62.00 | 62.65 | 61.76 | 62.42 | 00:00:00 | | 2012-05-25 | 1,062,200 | 62.55 | 62.86 | 61.95 | 62.47 | 00:00:00 | | 2012-05-29 | 2,002,900 | 62.86 | 63.44 | 62.17 | 62.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
