|
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 | 2012-11-19 | 3,378,400 | 54.11 | 55.60 | 54.03 | 55.55 | 00:00:00 | 2012-11-20 | 2,236,400 | 55.52 | 55.82 | 54.53 | 55.32 | 00:00:00 | 2012-11-21 | 1,783,900 | 55.48 | 55.92 | 55.35 | 55.59 | 00:00:00 | 2012-11-23 | 1,012,300 | 55.98 | 56.03 | 55.49 | 55.91 | 00:00:00 | 2012-11-26 | 2,980,500 | 55.91 | 56.86 | 55.80 | 56.84 | 00:00:00 | 2012-11-27 | 3,562,400 | 57.40 | 57.67 | 56.70 | 57.05 | 00:00:00 | 2012-11-28 | 2,225,500 | 57.07 | 57.63 | 56.52 | 57.57 | 00:00:00 | 2012-11-29 | 2,390,100 | 57.55 | 57.88 | 57.18 | 57.57 | 00:00:00 | 2012-11-30 | 5,579,400 | 57.62 | 57.69 | 56.92 | 57.08 | 00:00:00 | 2012-12-03 | 2,495,300 | 57.41 | 57.62 | 56.32 | 56.37 | 00:00:00 | 2012-12-04 | 2,328,600 | 56.48 | 56.74 | 55.39 | 55.41 | 00:00:00 | 2012-12-05 | 2,025,500 | 55.72 | 55.93 | 55.04 | 55.35 | 00:00:00 | 2012-12-06 | 2,265,600 | 55.16 | 55.56 | 54.84 | 55.22 | 00:00:00 | 2012-12-07 | 1,879,800 | 55.38 | 55.70 | 55.13 | 55.49 | 00:00:00 | 2012-12-10 | 1,679,600 | 55.62 | 55.96 | 55.26 | 55.28 | 00:00:00 | 2012-12-11 | 1,778,800 | 55.56 | 55.74 | 54.58 | 54.70 | 00:00:00 | 2012-12-12 | 2,149,400 | 54.77 | 54.97 | 53.92 | 54.41 | 00:00:00 | 2012-12-13 | 2,079,200 | 54.41 | 54.80 | 53.49 | 53.54 | 00:00:00 | 2012-12-14 | 1,946,300 | 53.33 | 53.67 | 53.14 | 53.20 | 00:00:00 | 2012-12-17 | 2,111,600 | 53.29 | 54.69 | 53.22 | 54.66 | 00:00:00 | 2012-12-18 | 2,467,300 | 54.86 | 54.89 | 54.22 | 54.41 | 00:00:00 | 2012-12-19 | 2,560,200 | 54.26 | 55.54 | 53.54 | 53.79 | 00:00:00 | 2012-12-20 | 2,397,100 | 54.05 | 54.22 | 52.93 | 53.26 | 00:00:00 | 2012-12-21 | 3,355,300 | 52.59 | 54.19 | 52.16 | 53.93 | 00:00:00 | 2012-12-24 | 745,100 | 53.74 | 53.92 | 53.25 | 53.77 | 00:00:00 | 2012-12-26 | 1,831,100 | 53.70 | 53.89 | 52.34 | 52.39 | 00:00:00 | 2012-12-27 | 2,218,100 | 52.50 | 53.29 | 52.01 | 53.14 | 00:00:00 | 2012-12-28 | 1,406,400 | 52.91 | 53.92 | 52.90 | 53.21 | 00:00:00 | 2012-12-31 | 2,029,500 | 52.95 | 54.24 | 52.89 | 54.09 | 00:00:00 | 2013-01-02 | 3,560,800 | 54.27 | 54.55 | 53.04 | 54.44 | 00:00:00 | 2013-01-03 | 7,174,100 | 56.73 | 59.12 | 56.70 | 58.78 | 00:00:00 | 2013-01-04 | 2,219,400 | 58.79 | 58.82 | 57.76 | 57.95 | 00:00:00 | 2013-01-07 | 1,791,800 | 57.70 | 57.96 | 57.24 | 57.57 | 00:00:00 | 2013-01-08 | 2,410,500 | 57.28 | 57.70 | 56.78 | 56.82 | 00:00:00 | 2013-01-09 | 2,609,200 | 57.88 | 58.34 | 56.52 | 56.90 | 00:00:00 | 2013-01-10 | 1,701,300 | 56.96 | 57.41 | 56.37 | 57.30 | 00:00:00 | 2013-01-11 | 1,357,400 | 57.31 | 57.51 | 56.48 | 56.57 | 00:00:00 | 2013-01-14 | 1,337,800 | 56.56 | 56.90 | 56.11 | 56.25 | 00:00:00 | 2013-01-15 | 2,136,100 | 56.12 | 58.06 | 56.06 | 58.00 | 00:00:00 | 2013-01-16 | 1,762,100 | 57.78 | 57.92 | 57.25 | 57.57 | 00:00:00 | 2013-01-17 | 1,434,200 | 57.52 | 58.50 | 57.52 | 58.27 | 00:00:00 | 2013-01-18 | 1,830,900 | 58.07 | 58.24 | 57.51 | 58.22 | 00:00:00 | 2013-01-23 | 2,296,300 | 58.74 | 59.27 | 58.69 | 59.09 | 00:00:00 | 2013-01-28 | 1,911,300 | 61.22 | 61.27 | 60.13 | 60.31 | 00:00:00 | 2013-02-01 | 2,240,700 | 60.17 | 60.18 | 59.31 | 59.43 | 00:00:00 | 2013-02-04 | 1,513,200 | 59.20 | 59.83 | 58.52 | 58.59 | 00:00:00 | 2013-02-07 | 3,686,200 | 58.74 | 62.07 | 58.74 | 60.29 | 00:00:00 | 2013-02-08 | 2,738,500 | 60.79 | 61.71 | 60.45 | 61.06 | 00:00:00 | 2013-02-11 | 1,840,000 | 60.79 | 61.06 | 60.40 | 60.86 | 00:00:00 | 2013-02-12 | 1,876,800 | 60.98 | 60.99 | 60.18 | 60.66 | 00:00:00 | 2013-02-13 | 2,021,500 | 60.80 | 61.35 | 60.40 | 60.44 | 00:00:00 | 2013-02-14 | 1,336,300 | 60.25 | 60.72 | 60.02 | 60.38 | 00:00:00 | 2013-02-15 | 2,641,100 | 60.42 | 60.78 | 59.10 | 59.91 | 00:00:00 | 2013-02-19 | 2,115,400 | 60.10 | 60.10 | 59.13 | 59.93 | 00:00:00 | 2013-02-20 | 2,015,000 | 59.80 | 59.99 | 58.62 | 58.70 | 00:00:00 | 2013-02-22 | 2,207,000 | 57.87 | 58.31 | 56.93 | 58.16 | 00:00:00 | 2013-02-25 | 2,460,600 | 58.42 | 58.47 | 56.53 | 56.56 | 00:00:00 | 2013-02-27 | 1,749,200 | 56.25 | 57.92 | 56.18 | 57.56 | 00:00:00 | 2013-02-28 | 2,645,300 | 57.73 | 58.56 | 57.57 | 58.00 | 00:00:00 | 2013-03-07 | 9,979,800 | 59.61 | 59.61 | 54.86 | 55.23 | 00:00:00 | 2013-03-08 | 4,230,000 | 55.75 | 56.81 | 55.50 | 56.20 | 00:00:00 | 2013-03-11 | 2,003,200 | 56.01 | 56.57 | 55.86 | 56.18 | 00:00:00 | 2013-03-15 | 2,823,000 | 55.65 | 56.77 | 55.64 | 56.28 | 00:00:00 | 2013-03-19 | 2,914,400 | 55.97 | 56.10 | 55.07 | 55.46 | 00:00:00 | 2013-03-20 | 2,042,700 | 55.87 | 56.24 | 55.42 | 56.17 | 00:00:00 | 2013-03-21 | 4,505,600 | 56.26 | 58.39 | 55.56 | 58.06 | 00:00:00 | 2013-03-22 | 2,638,400 | 57.84 | 59.60 | 57.59 | 59.21 | 00:00:00 | 2013-03-25 | 3,158,800 | 59.15 | 59.56 | 58.87 | 59.04 | 00:00:00 | 2013-03-28 | 3,178,500 | 60.11 | 60.68 | 59.67 | 60.62 | 00:00:00 | 2013-04-01 | 2,609,700 | 60.49 | 60.60 | 59.68 | 59.83 | 00:00:00 | 2013-04-02 | 2,374,600 | 60.00 | 60.14 | 59.29 | 59.41 | 00:00:00 | 2013-04-03 | 2,368,000 | 59.44 | 60.15 | 58.85 | 59.26 | 00:00:00 | 2013-04-04 | 2,050,700 | 59.38 | 60.31 | 59.30 | 60.08 | 00:00:00 | 2013-04-05 | 1,943,100 | 59.20 | 59.57 | 58.96 | 59.32 | 00:00:00 | 2013-04-11 | 6,594,400 | 63.02 | 65.00 | 62.96 | 63.80 | 00:00:00 | 2013-04-12 | 2,614,400 | 64.02 | 64.81 | 63.39 | 64.67 | 00:00:00 | 2013-04-29 | 1,832,900 | 65.25 | 65.97 | 65.20 | 65.72 | 00:00:00 | 2013-04-30 | 2,117,400 | 65.91 | 66.12 | 65.39 | 66.07 | 00:00:00 | 2013-05-01 | 1,330,500 | 65.96 | 66.11 | 64.83 | 64.99 | 00:00:00 | 2013-05-06 | 1,179,300 | 65.75 | 65.94 | 64.78 | 65.20 | 00:00:00 | 2013-05-13 | 1,401,900 | 65.82 | 65.82 | 64.82 | 64.95 | 00:00:00 | 2013-05-20 | 1,469,900 | 65.04 | 65.50 | 64.63 | 65.12 | 00:00:00 | 2013-05-28 | 1,270,600 | 66.23 | 66.44 | 65.85 | 66.23 | 00:00:00 | 2013-05-29 | 1,430,800 | 65.72 | 66.00 | 64.80 | 65.13 | 00:00:00 | 2013-05-30 | 1,134,900 | 65.36 | 65.71 | 64.63 | 64.67 | 00:00:00 | 2013-06-04 | 961,200 | 64.70 | 65.13 | 64.25 | 64.65 | 00:00:00 | 2013-06-05 | 835,000 | 64.64 | 64.97 | 63.56 | 63.95 | 00:00:00 | 2013-06-11 | 798,000 | 64.01 | 64.49 | 63.49 | 63.84 | 00:00:00 | 2013-06-12 | 682,500 | 64.23 | 64.37 | 63.36 | 63.53 | 00:00:00 | 2013-06-13 | 1,714,900 | 64.20 | 65.66 | 63.92 | 65.34 | 00:00:00 | 2013-06-14 | 1,369,400 | 65.34 | 65.95 | 64.22 | 64.86 | 00:00:00 | 2013-06-21 | 2,234,100 | 63.86 | 64.19 | 62.94 | 63.80 | 00:00:00 | 2013-06-24 | 1,205,100 | 63.53 | 63.85 | 62.65 | 63.29 | 00:00:00 | 2013-06-25 | 1,250,800 | 63.89 | 64.37 | 63.00 | 63.83 | 00:00:00 | 2013-06-26 | 1,123,500 | 64.18 | 64.72 | 63.71 | 63.72 | 00:00:00 | 2013-07-01 | 1,378,000 | 65.30 | 65.93 | 65.15 | 65.40 | 00:00:00 | 2013-07-02 | 849,600 | 65.50 | 65.94 | 65.14 | 65.45 | 00:00:00 | 2013-07-03 | 480,400 | 64.79 | 65.59 | 64.64 | 65.39 | 00:00:00 | 2013-07-08 | 1,281,400 | 66.51 | 67.17 | 66.11 | 66.50 | 00:00:00 | 2013-07-16 | 1,090,600 | 66.80 | 67.24 | 66.22 | 66.22 | 00:00:00 | 2013-07-17 | 1,214,800 | 66.49 | 66.88 | 65.72 | 66.06 | 00:00:00 | 2013-07-18 | 1,947,800 | 66.37 | 66.88 | 66.06 | 66.57 | 00:00:00 | 2013-07-23 | 1,353,000 | 67.35 | 67.47 | 66.67 | 67.05 | 00:00:00 | 2013-07-24 | 798,000 | 67.25 | 67.43 | 66.34 | 66.63 | 00:00:00 | 2013-07-25 | 1,200,400 | 66.27 | 67.40 | 66.27 | 67.17 | 00:00:00 | 2013-08-01 | 1,078,300 | 67.90 | 69.36 | 67.85 | 69.20 | 00:00:00 | 2013-08-02 | 1,436,100 | 68.90 | 69.18 | 68.44 | 68.93 | 00:00:00 | 2013-08-06 | 2,284,800 | 68.43 | 68.48 | 67.34 | 67.75 | 00:00:00 | 2013-08-07 | 1,823,500 | 67.68 | 67.74 | 66.71 | 66.88 | 00:00:00 | 2013-08-08 | 1,400,300 | 67.56 | 67.56 | 66.89 | 67.13 | 00:00:00 | 2013-08-09 | 855,800 | 66.87 | 67.18 | 66.50 | 67.01 | 00:00:00 | 2013-08-26 | 1,873,900 | 70.00 | 70.00 | 68.97 | 69.06 | 00:00:00 | 2013-08-27 | 1,709,800 | 68.49 | 68.60 | 67.73 | 67.73 | 00:00:00 | 2013-08-28 | 1,154,800 | 68.02 | 68.32 | 67.59 | 67.77 | 00:00:00 | 2013-09-03 | 1,785,700 | 68.27 | 69.03 | 67.31 | 68.15 | 00:00:00 | 2013-09-09 | 745,200 | 68.85 | 69.22 | 68.72 | 69.09 | 00:00:00 | 2013-09-24 | 856,100 | 71.95 | 72.04 | 71.12 | 71.61 | 00:00:00 | 2013-09-25 | 1,441,500 | 72.43 | 72.43 | 71.26 | 71.74 | 00:00:00 | 2013-09-30 | 1,365,300 | 71.91 | 73.00 | 71.71 | 72.80 | 00:00:00 | 2013-10-03 | 1,215,200 | 73.41 | 73.90 | 72.71 | 73.16 | 00:00:00 | 2013-10-04 | 831,400 | 72.93 | 73.69 | 72.78 | 73.48 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|