|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2013-10-04 | 831,400 | 72.93 | 73.69 | 72.78 | 73.48 | 00:00:00 | 2013-10-07 | 1,105,700 | 73.09 | 73.09 | 72.32 | 72.41 | 00:00:00 | 2013-10-08 | 1,195,300 | 71.28 | 72.77 | 69.15 | 71.45 | 00:00:00 | 2013-10-09 | 1,168,700 | 71.79 | 71.88 | 71.19 | 71.27 | 00:00:00 | 2013-10-14 | 1,117,000 | 72.22 | 73.12 | 72.19 | 72.98 | 00:00:00 | 2013-10-21 | 989,100 | 73.14 | 74.81 | 73.14 | 74.50 | 00:00:00 | 2013-10-28 | 1,875,100 | 75.99 | 76.44 | 75.78 | 76.13 | 00:00:00 | 2013-10-31 | 1,265,900 | 77.07 | 77.44 | 76.67 | 77.35 | 00:00:00 | 2013-11-01 | 1,437,100 | 77.75 | 78.52 | 77.21 | 77.63 | 00:00:00 | 2013-11-12 | 1,125,000 | 78.08 | 78.87 | 78.05 | 78.77 | 00:00:00 | 2013-11-13 | 1,403,600 | 78.30 | 80.09 | 78.15 | 80.06 | 00:00:00 | 2013-11-18 | 1,440,600 | 81.70 | 81.99 | 80.51 | 80.87 | 00:00:00 | 2013-11-29 | 603,400 | 76.68 | 77.00 | 76.17 | 76.46 | 00:00:00 | 2013-12-02 | 3,514,800 | 75.96 | 76.08 | 74.54 | 74.69 | 00:00:00 | 2013-12-03 | 3,449,200 | 74.32 | 74.78 | 73.00 | 73.25 | 00:00:00 | 2013-12-04 | 3,271,400 | 71.73 | 72.93 | 71.67 | 72.68 | 00:00:00 | 2013-12-05 | 1,842,600 | 72.71 | 72.93 | 72.05 | 72.25 | 00:00:00 | 2013-12-06 | 1,606,200 | 72.88 | 72.97 | 71.90 | 72.14 | 00:00:00 | 2013-12-09 | 2,137,000 | 72.00 | 72.22 | 71.75 | 71.88 | 00:00:00 | 2013-12-10 | 1,867,500 | 71.58 | 71.80 | 71.35 | 71.47 | 00:00:00 | 2013-12-11 | 2,469,300 | 71.29 | 71.50 | 70.39 | 70.39 | 00:00:00 | 2013-12-12 | 2,271,700 | 70.49 | 71.33 | 70.29 | 70.62 | 00:00:00 | 2013-12-13 | 2,436,300 | 71.04 | 71.97 | 71.04 | 71.74 | 00:00:00 | 2013-12-19 | 1,668,700 | 73.09 | 73.53 | 72.62 | 73.32 | 00:00:00 | 2013-12-20 | 2,729,500 | 73.49 | 74.42 | 73.32 | 74.02 | 00:00:00 | 2013-12-27 | 1,044,800 | 74.43 | 74.60 | 73.51 | 73.75 | 00:00:00 | 2013-12-30 | 834,900 | 73.96 | 74.66 | 73.75 | 74.35 | 00:00:00 | 2013-12-31 | 1,122,000 | 74.38 | 75.04 | 74.34 | 74.93 | 00:00:00 | 2014-01-02 | 1,513,600 | 74.35 | 75.35 | 74.00 | 74.27 | 00:00:00 | 2014-01-03 | 1,101,400 | 74.32 | 74.85 | 74.10 | 74.33 | 00:00:00 | 2014-01-14 | 1,043,300 | 73.54 | 73.80 | 72.97 | 73.20 | 00:00:00 | 2014-01-15 | 1,478,000 | 73.17 | 73.55 | 72.50 | 72.77 | 00:00:00 | 2014-01-22 | 2,977,800 | 71.33 | 71.34 | 69.21 | 69.26 | 00:00:00 | 2014-01-23 | 2,734,500 | 69.04 | 69.07 | 67.85 | 68.49 | 00:00:00 | 2014-01-24 | 2,526,400 | 67.84 | 68.63 | 67.71 | 67.83 | 00:00:00 | 2014-01-30 | 1,789,200 | 68.04 | 68.19 | 67.56 | 67.96 | 00:00:00 | 2014-01-31 | 2,284,800 | 67.02 | 68.44 | 67.00 | 67.91 | 00:00:00 | 2014-02-13 | 1,317,300 | 70.18 | 70.18 | 69.15 | 69.58 | 00:00:00 | 2014-02-14 | 1,904,600 | 69.26 | 69.75 | 69.05 | 69.42 | 00:00:00 | 2014-02-19 | 2,249,200 | 68.43 | 68.63 | 67.76 | 67.80 | 00:00:00 | 2014-02-20 | 2,287,100 | 67.98 | 68.64 | 67.26 | 67.65 | 00:00:00 | 2014-02-21 | 2,336,900 | 68.18 | 68.45 | 67.39 | 67.45 | 00:00:00 | 2014-02-27 | 3,008,800 | 72.23 | 72.53 | 71.45 | 72.31 | 00:00:00 | 2014-02-28 | 4,216,200 | 73.83 | 73.90 | 71.57 | 72.80 | 00:00:00 | 2014-03-03 | 1,648,700 | 72.91 | 72.91 | 71.48 | 72.29 | 00:00:00 | 2014-03-04 | 1,652,300 | 72.63 | 73.28 | 72.40 | 72.45 | 00:00:00 | 2014-03-05 | 1,879,100 | 73.49 | 73.49 | 71.65 | 71.95 | 00:00:00 | 2014-03-10 | 1,265,200 | 71.86 | 72.50 | 71.66 | 72.36 | 00:00:00 | 2014-03-11 | 1,456,400 | 72.33 | 72.61 | 71.78 | 72.25 | 00:00:00 | 2014-03-12 | 1,330,400 | 73.03 | 73.03 | 71.97 | 72.38 | 00:00:00 | 2014-03-17 | 1,977,100 | 72.99 | 74.14 | 72.83 | 74.09 | 00:00:00 | 2014-03-18 | 1,512,300 | 74.93 | 74.93 | 73.10 | 73.25 | 00:00:00 | 2014-03-19 | 1,037,500 | 73.12 | 73.80 | 72.17 | 72.66 | 00:00:00 | 2014-03-24 | 1,845,400 | 74.10 | 74.41 | 72.57 | 73.29 | 00:00:00 | 2014-03-25 | 1,902,800 | 73.40 | 73.72 | 71.57 | 71.67 | 00:00:00 | 2014-03-26 | 1,318,400 | 71.86 | 72.31 | 71.09 | 71.21 | 00:00:00 | 2014-04-01 | 1,571,900 | 72.01 | 72.93 | 71.69 | 72.90 | 00:00:00 | 2014-04-02 | 1,871,100 | 72.80 | 73.83 | 72.74 | 73.50 | 00:00:00 | 2014-04-03 | 969,500 | 73.65 | 74.28 | 73.20 | 73.42 | 00:00:00 | 2014-04-07 | 1,317,300 | 72.19 | 72.57 | 70.58 | 70.77 | 00:00:00 | 2014-04-17 | 1,123,100 | 69.33 | 69.89 | 68.92 | 68.99 | 00:00:00 | 2014-04-21 | 1,127,100 | 69.22 | 69.78 | 68.98 | 69.03 | 00:00:00 | 2014-04-22 | 1,103,700 | 69.18 | 69.68 | 68.86 | 69.07 | 00:00:00 | 2014-04-23 | 1,618,400 | 69.14 | 69.39 | 68.42 | 68.53 | 00:00:00 | 2014-04-24 | 1,422,300 | 68.78 | 69.04 | 68.42 | 68.43 | 00:00:00 | 2014-04-25 | 2,047,600 | 68.26 | 68.52 | 67.74 | 67.77 | 00:00:00 | 2014-05-01 | 1,169,100 | 68.27 | 69.06 | 67.77 | 68.53 | 00:00:00 | 2014-05-02 | 1,026,100 | 68.96 | 69.38 | 68.29 | 68.38 | 00:00:00 | 2014-05-05 | 811,100 | 67.93 | 68.49 | 67.67 | 68.07 | 00:00:00 | 2014-05-12 | 1,370,000 | 69.20 | 70.10 | 69.20 | 69.66 | 00:00:00 | 2014-05-15 | 2,010,800 | 69.11 | 69.11 | 67.77 | 68.42 | 00:00:00 | 2014-05-16 | 1,457,900 | 68.56 | 69.57 | 68.56 | 69.53 | 00:00:00 | 2014-05-20 | 3,054,400 | 67.80 | 68.03 | 66.93 | 67.11 | 00:00:00 | 2014-05-21 | 2,418,100 | 67.07 | 68.54 | 67.07 | 68.08 | 00:00:00 | 2014-05-22 | 2,096,000 | 68.09 | 68.73 | 67.78 | 68.10 | 00:00:00 | 2014-05-27 | 2,957,000 | 70.59 | 70.59 | 67.45 | 68.30 | 00:00:00 | 2014-05-28 | 2,587,500 | 68.44 | 68.47 | 67.36 | 67.48 | 00:00:00 | 2014-05-29 | 2,141,600 | 67.75 | 67.77 | 67.05 | 67.76 | 00:00:00 | 2014-06-05 | 1,452,000 | 68.49 | 68.89 | 67.50 | 68.70 | 00:00:00 | 2014-06-06 | 1,060,800 | 68.87 | 69.19 | 68.55 | 69.08 | 00:00:00 | 2014-06-10 | 1,634,400 | 68.65 | 68.70 | 67.66 | 67.68 | 00:00:00 | 2014-06-16 | 1,350,500 | 66.91 | 67.13 | 66.66 | 66.95 | 00:00:00 | 2014-06-30 | 1,229,500 | 66.09 | 66.61 | 65.89 | 66.13 | 00:00:00 | 2014-07-03 | 518,900 | 67.06 | 67.46 | 67.06 | 67.16 | 00:00:00 | 2014-07-07 | 975,400 | 67.05 | 67.25 | 66.51 | 66.62 | 00:00:00 | 2014-07-14 | 1,926,800 | 66.06 | 66.33 | 64.97 | 65.06 | 00:00:00 | 2014-07-17 | 4,421,400 | 61.91 | 62.54 | 61.83 | 62.19 | 00:00:00 | 2014-07-18 | 2,220,100 | 62.24 | 63.57 | 62.08 | 63.31 | 00:00:00 | 2014-07-21 | 2,109,600 | 63.00 | 63.32 | 62.62 | 62.78 | 00:00:00 | 2014-07-31 | 1,878,600 | 64.31 | 64.88 | 64.31 | 64.40 | 00:00:00 | 2014-08-01 | 1,396,100 | 64.49 | 64.93 | 64.25 | 64.69 | 00:00:00 | 2014-08-12 | 1,082,300 | 66.49 | 66.63 | 65.82 | 66.01 | 00:00:00 | 2014-08-13 | 1,410,900 | 65.75 | 65.85 | 64.80 | 65.40 | 00:00:00 | 2014-08-15 | 1,269,900 | 66.51 | 66.57 | 65.17 | 65.55 | 00:00:00 | 2014-09-02 | 1,944,500 | 75.43 | 76.08 | 75.30 | 75.77 | 00:00:00 | 2014-09-05 | 1,848,600 | 76.62 | 76.84 | 75.70 | 76.84 | 00:00:00 | 2014-09-08 | 1,640,800 | 75.65 | 76.85 | 75.46 | 76.26 | 00:00:00 | 2014-09-23 | 1,231,300 | 74.67 | 74.82 | 74.10 | 74.17 | 00:00:00 | 2014-09-24 | 1,325,200 | 74.16 | 75.93 | 74.02 | 75.72 | 00:00:00 | 2014-10-02 | 1,536,700 | 75.02 | 75.97 | 74.72 | 75.81 | 00:00:00 | 2014-10-03 | 1,832,000 | 76.03 | 77.35 | 75.81 | 76.97 | 00:00:00 | 2014-10-07 | 1,868,200 | 75.41 | 75.68 | 74.75 | 75.10 | 00:00:00 | 2014-10-08 | 1,838,600 | 75.25 | 76.69 | 75.11 | 76.44 | 00:00:00 | 2014-10-09 | 2,588,900 | 76.54 | 76.91 | 75.73 | 76.17 | 00:00:00 | 2014-10-10 | 2,642,300 | 76.33 | 78.24 | 76.17 | 77.53 | 00:00:00 | 2014-11-04 | 2,051,500 | 81.14 | 81.24 | 80.21 | 80.44 | 00:00:00 | 2014-11-05 | 783,000 | 80.68 | 81.09 | 80.12 | 80.77 | 00:00:00 | 2014-11-06 | 1,248,700 | 79.65 | 82.01 | 79.65 | 81.88 | 00:00:00 | 2014-11-07 | 1,201,500 | 81.98 | 81.98 | 81.16 | 81.41 | 00:00:00 | 2014-11-13 | 1,303,800 | 82.99 | 83.10 | 81.91 | 82.56 | 00:00:00 | 2014-11-14 | 1,873,900 | 81.82 | 81.82 | 80.85 | 81.38 | 00:00:00 | 2014-11-24 | 2,713,300 | 89.76 | 90.25 | 88.17 | 89.04 | 00:00:00 | 2014-12-15 | 1,432,900 | 91.43 | 92.37 | 90.72 | 92.05 | 00:00:00 | 2014-12-26 | 501,600 | 93.19 | 93.88 | 92.95 | 93.41 | 00:00:00 | 2015-01-12 | 1,045,900 | 95.46 | 96.11 | 94.68 | 95.83 | 00:00:00 | 2015-01-13 | 1,517,500 | 96.82 | 97.78 | 94.44 | 94.86 | 00:00:00 | 2015-01-14 | 2,237,800 | 91.81 | 93.33 | 91.37 | 92.63 | 00:00:00 | 2015-01-15 | 1,717,500 | 92.01 | 93.82 | 91.06 | 91.14 | 00:00:00 | 2015-01-16 | 2,046,900 | 90.81 | 93.02 | 89.75 | 92.90 | 00:00:00 | 2015-01-21 | 1,255,500 | 91.73 | 92.35 | 91.13 | 92.17 | 00:00:00 | 2015-01-22 | 1,597,300 | 92.18 | 94.78 | 91.52 | 94.26 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|