|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 2,002,900 | 62.86 | 63.44 | 62.17 | 62.96 | 00:00:00 | | 2012-05-30 | 2,074,600 | 62.60 | 62.89 | 62.15 | 62.55 | 00:00:00 | | 2012-05-31 | 3,394,300 | 62.42 | 63.69 | 62.15 | 63.23 | 00:00:00 | | 2012-06-01 | 2,383,200 | 62.56 | 62.74 | 61.12 | 61.59 | 00:00:00 | | 2012-06-04 | 1,678,700 | 61.47 | 62.23 | 61.10 | 61.96 | 00:00:00 | | 2012-06-05 | 1,542,000 | 61.80 | 62.50 | 61.42 | 62.31 | 00:00:00 | | 2012-06-06 | 1,464,500 | 62.52 | 63.84 | 62.51 | 63.76 | 00:00:00 | | 2012-06-07 | 1,881,000 | 64.47 | 64.50 | 62.80 | 62.92 | 00:00:00 | | 2012-06-08 | 1,906,300 | 62.89 | 64.54 | 62.89 | 64.50 | 00:00:00 | | 2012-06-11 | 2,031,800 | 65.21 | 65.36 | 63.70 | 63.76 | 00:00:00 | | 2012-06-12 | 1,644,100 | 64.05 | 65.08 | 63.79 | 65.04 | 00:00:00 | | 2012-06-13 | 1,854,700 | 65.00 | 65.20 | 64.09 | 64.24 | 00:00:00 | | 2012-06-14 | 2,086,300 | 64.57 | 66.05 | 64.41 | 65.52 | 00:00:00 | | 2012-06-15 | 2,626,500 | 65.56 | 66.75 | 65.50 | 66.61 | 00:00:00 | | 2012-06-18 | 2,372,000 | 66.83 | 68.29 | 66.30 | 68.20 | 00:00:00 | | 2012-06-19 | 2,616,100 | 68.69 | 69.46 | 67.68 | 67.91 | 00:00:00 | | 2012-06-20 | 2,246,500 | 68.17 | 68.19 | 66.82 | 67.53 | 00:00:00 | | 2012-06-21 | 2,205,400 | 67.52 | 67.75 | 65.92 | 66.15 | 00:00:00 | | 2012-06-22 | 2,029,400 | 66.39 | 66.69 | 65.62 | 66.48 | 00:00:00 | | 2012-06-25 | 1,905,000 | 66.06 | 66.23 | 65.15 | 65.42 | 00:00:00 | | 2012-06-26 | 2,358,400 | 65.46 | 66.49 | 65.35 | 66.24 | 00:00:00 | | 2012-06-27 | 3,949,500 | 66.52 | 66.52 | 63.10 | 63.70 | 00:00:00 | | 2012-06-28 | 6,956,600 | 63.02 | 63.15 | 59.75 | 61.67 | 00:00:00 | | 2012-06-29 | 4,260,000 | 62.66 | 62.93 | 61.60 | 62.47 | 00:00:00 | | 2012-07-02 | 2,947,300 | 62.51 | 64.21 | 62.51 | 63.22 | 00:00:00 | | 2012-07-03 | 2,410,500 | 63.23 | 63.28 | 62.27 | 62.78 | 00:00:00 | | 2012-07-05 | 4,606,600 | 64.00 | 67.41 | 64.00 | 67.19 | 00:00:00 | | 2012-07-06 | 1,646,400 | 67.27 | 67.55 | 66.51 | 67.12 | 00:00:00 | | 2012-07-09 | 1,337,700 | 67.10 | 67.50 | 66.69 | 66.89 | 00:00:00 | | 2012-07-10 | 2,232,500 | 67.08 | 67.72 | 66.68 | 66.88 | 00:00:00 | | 2012-07-11 | 1,834,600 | 66.91 | 67.04 | 66.21 | 66.72 | 00:00:00 | | 2012-07-12 | 2,491,000 | 66.46 | 67.90 | 66.24 | 67.64 | 00:00:00 | | 2012-07-13 | 1,745,400 | 67.53 | 68.66 | 67.29 | 68.21 | 00:00:00 | | 2012-07-16 | 1,191,000 | 68.02 | 69.00 | 67.77 | 68.51 | 00:00:00 | | 2012-07-17 | 1,679,000 | 68.74 | 69.56 | 68.29 | 69.23 | 00:00:00 | | 2012-07-18 | 2,238,200 | 68.99 | 70.04 | 68.82 | 69.23 | 00:00:00 | | 2012-07-19 | 2,004,300 | 69.25 | 69.40 | 67.86 | 68.54 | 00:00:00 | | 2012-07-20 | 2,153,700 | 68.29 | 68.78 | 67.12 | 67.41 | 00:00:00 | | 2012-07-23 | 1,736,000 | 66.44 | 67.09 | 65.79 | 66.93 | 00:00:00 | | 2012-07-24 | 1,295,100 | 67.04 | 67.25 | 66.04 | 66.42 | 00:00:00 | | 2012-07-25 | 1,476,200 | 66.66 | 67.18 | 66.17 | 66.67 | 00:00:00 | | 2012-07-26 | 2,148,500 | 66.00 | 67.10 | 65.50 | 66.52 | 00:00:00 | | 2012-07-27 | 2,000,500 | 66.99 | 67.89 | 66.68 | 67.26 | 00:00:00 | | 2012-07-30 | 1,371,200 | 67.20 | 67.52 | 66.85 | 67.12 | 00:00:00 | | 2012-07-31 | 1,925,000 | 67.10 | 67.32 | 66.30 | 66.44 | 00:00:00 | | 2012-08-01 | 1,822,100 | 66.91 | 66.92 | 65.73 | 66.11 | 00:00:00 | | 2012-08-02 | 2,377,900 | 66.06 | 66.89 | 65.51 | 66.27 | 00:00:00 | | 2012-08-03 | 2,197,000 | 67.08 | 68.23 | 67.02 | 68.12 | 00:00:00 | | 2012-08-06 | 1,637,400 | 68.08 | 68.31 | 67.45 | 67.82 | 00:00:00 | | 2012-08-07 | 1,854,400 | 68.27 | 68.50 | 67.85 | 68.10 | 00:00:00 | | 2012-08-08 | 1,086,800 | 67.89 | 68.49 | 67.89 | 68.29 | 00:00:00 | | 2012-08-09 | 1,704,300 | 68.18 | 68.40 | 67.10 | 67.79 | 00:00:00 | | 2012-08-10 | 1,544,400 | 67.75 | 67.75 | 66.53 | 67.16 | 00:00:00 | | 2012-08-13 | 1,886,700 | 67.71 | 67.75 | 66.89 | 67.68 | 00:00:00 | | 2012-08-14 | 1,827,100 | 68.13 | 68.40 | 67.01 | 67.54 | 00:00:00 | | 2012-08-15 | 1,910,400 | 67.82 | 68.84 | 67.78 | 68.50 | 00:00:00 | | 2012-08-16 | 3,631,500 | 67.42 | 69.60 | 66.82 | 68.46 | 00:00:00 | | 2012-08-17 | 2,781,200 | 68.72 | 69.85 | 67.79 | 69.47 | 00:00:00 | | 2012-08-20 | 2,213,900 | 70.44 | 70.82 | 69.53 | 69.70 | 00:00:00 | | 2012-08-21 | 1,777,300 | 69.91 | 70.05 | 69.39 | 69.61 | 00:00:00 | | 2012-08-22 | 1,408,800 | 69.40 | 70.05 | 69.40 | 69.75 | 00:00:00 | | 2012-08-23 | 1,553,200 | 69.53 | 69.63 | 68.95 | 69.18 | 00:00:00 | | 2012-08-24 | 1,737,300 | 69.05 | 70.00 | 69.04 | 69.89 | 00:00:00 | | 2012-08-27 | 1,288,300 | 69.89 | 70.00 | 69.19 | 69.66 | 00:00:00 | | 2012-08-28 | 1,388,300 | 69.55 | 69.98 | 69.35 | 69.57 | 00:00:00 | | 2012-08-29 | 1,616,200 | 69.65 | 70.07 | 69.37 | 69.98 | 00:00:00 | | 2012-08-30 | 1,361,900 | 69.66 | 70.35 | 69.38 | 69.41 | 00:00:00 | | 2012-08-31 | 1,139,800 | 69.92 | 70.08 | 69.01 | 69.19 | 00:00:00 | | 2012-09-04 | 1,572,300 | 69.14 | 69.68 | 69.09 | 69.47 | 00:00:00 | | 2012-09-05 | 1,810,600 | 69.33 | 69.69 | 68.21 | 68.27 | 00:00:00 | | 2012-09-06 | 1,618,300 | 68.78 | 69.37 | 68.54 | 69.25 | 00:00:00 | | 2012-09-07 | 1,681,500 | 69.42 | 69.60 | 67.81 | 68.13 | 00:00:00 | | 2012-09-10 | 2,339,100 | 67.89 | 67.91 | 66.79 | 66.88 | 00:00:00 | | 2012-09-11 | 1,565,600 | 66.64 | 66.91 | 66.18 | 66.27 | 00:00:00 | | 2012-09-12 | 1,712,600 | 66.54 | 67.10 | 66.38 | 66.69 | 00:00:00 | | 2012-09-13 | 1,742,800 | 66.95 | 67.99 | 66.70 | 67.85 | 00:00:00 | | 2012-09-14 | 2,402,300 | 68.00 | 68.10 | 67.25 | 68.04 | 00:00:00 | | 2012-09-17 | 1,330,300 | 67.75 | 67.84 | 67.15 | 67.35 | 00:00:00 | | 2012-09-18 | 1,764,200 | 67.28 | 67.33 | 65.68 | 65.77 | 00:00:00 | | 2012-09-19 | 2,530,700 | 65.87 | 66.00 | 64.96 | 65.70 | 00:00:00 | | 2012-09-20 | 2,064,100 | 65.68 | 67.18 | 65.40 | 67.06 | 00:00:00 | | 2012-09-21 | 2,068,800 | 67.15 | 67.15 | 65.89 | 65.91 | 00:00:00 | | 2012-09-24 | 1,858,600 | 65.27 | 66.45 | 65.27 | 65.85 | 00:00:00 | | 2012-09-25 | 1,771,700 | 66.14 | 66.14 | 64.72 | 64.73 | 00:00:00 | | 2012-09-26 | 1,706,900 | 64.62 | 65.04 | 64.44 | 64.77 | 00:00:00 | | 2012-09-27 | 1,398,100 | 64.80 | 65.19 | 64.25 | 64.90 | 00:00:00 | | 2012-09-28 | 2,935,400 | 63.71 | 64.69 | 62.52 | 64.59 | 00:00:00 | | 2012-10-01 | 2,573,400 | 64.55 | 66.29 | 64.38 | 66.15 | 00:00:00 | | 2012-10-02 | 1,563,100 | 66.71 | 66.83 | 65.52 | 65.95 | 00:00:00 | | 2012-10-03 | 2,017,800 | 66.17 | 66.88 | 66.07 | 66.68 | 00:00:00 | | 2012-10-04 | 4,337,100 | 66.90 | 67.05 | 64.69 | 65.40 | 00:00:00 | | 2012-10-05 | 1,981,800 | 65.98 | 66.63 | 65.68 | 66.10 | 00:00:00 | | 2012-10-08 | 1,409,800 | 65.80 | 66.24 | 65.15 | 65.27 | 00:00:00 | | 2012-10-09 | 1,933,200 | 65.00 | 65.54 | 63.76 | 63.78 | 00:00:00 | | 2012-10-10 | 1,334,600 | 63.76 | 64.77 | 63.73 | 64.18 | 00:00:00 | | 2012-10-11 | 2,579,100 | 64.65 | 64.73 | 62.16 | 62.17 | 00:00:00 | | 2012-10-12 | 3,275,800 | 62.25 | 62.36 | 61.58 | 61.73 | 00:00:00 | | 2012-10-15 | 1,458,500 | 61.73 | 62.39 | 61.70 | 62.28 | 00:00:00 | | 2012-10-16 | 2,350,600 | 61.80 | 63.26 | 61.80 | 63.03 | 00:00:00 | | 2012-10-17 | 2,148,800 | 63.03 | 63.18 | 61.32 | 61.81 | 00:00:00 | | 2012-10-18 | 2,201,900 | 62.01 | 62.96 | 61.83 | 62.62 | 00:00:00 | | 2012-10-19 | 2,573,900 | 62.64 | 62.71 | 61.54 | 61.88 | 00:00:00 | | 2012-10-22 | 2,359,500 | 61.59 | 61.96 | 59.88 | 60.32 | 00:00:00 | | 2012-10-23 | 2,597,700 | 59.69 | 61.61 | 59.40 | 61.35 | 00:00:00 | | 2012-10-24 | 1,947,800 | 61.61 | 61.65 | 60.73 | 61.00 | 00:00:00 | | 2012-10-25 | 2,241,700 | 61.21 | 61.58 | 60.08 | 60.65 | 00:00:00 | | 2012-10-26 | 2,134,000 | 60.90 | 61.08 | 60.42 | 60.92 | 00:00:00 | | 2012-10-31 | 1,622,000 | 60.80 | 61.16 | 60.08 | 60.95 | 00:00:00 | | 2012-11-01 | 6,798,600 | 59.75 | 59.75 | 56.11 | 57.13 | 00:00:00 | | 2012-11-02 | 3,649,000 | 57.49 | 57.86 | 56.68 | 56.87 | 00:00:00 | | 2012-11-05 | 1,947,600 | 57.00 | 57.95 | 56.69 | 57.83 | 00:00:00 | | 2012-11-06 | 2,025,200 | 57.75 | 57.88 | 57.13 | 57.35 | 00:00:00 | | 2012-11-07 | 1,633,500 | 56.81 | 57.41 | 56.19 | 56.26 | 00:00:00 | | 2012-11-08 | 1,777,200 | 56.09 | 56.66 | 55.54 | 55.67 | 00:00:00 | | 2012-11-09 | 2,249,200 | 55.41 | 55.71 | 54.82 | 55.22 | 00:00:00 | | 2012-11-12 | 1,848,500 | 55.25 | 55.45 | 54.95 | 55.19 | 00:00:00 | | 2012-11-13 | 3,740,900 | 55.13 | 57.03 | 55.05 | 56.58 | 00:00:00 | | 2012-11-14 | 2,297,300 | 56.79 | 56.95 | 55.05 | 55.13 | 00:00:00 | | 2012-11-15 | 5,104,700 | 53.83 | 54.65 | 52.25 | 54.44 | 00:00:00 | | 2012-11-16 | 3,810,000 | 53.97 | 54.42 | 53.40 | 53.74 | 00:00:00 | | 2012-11-19 | 3,378,400 | 54.11 | 55.60 | 54.03 | 55.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
