|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 779,200 | 16.58 | 16.75 | 15.94 | 16.12 | 00:00:00 | 2000-12-14 | 916,600 | 16.12 | 16.19 | 15.88 | 15.94 | 00:00:00 | 2000-12-15 | 1,163,600 | 15.94 | 16.25 | 15.62 | 15.75 | 00:00:00 | 2000-12-18 | 733,000 | 15.81 | 15.94 | 15.75 | 15.88 | 00:00:00 | 2000-12-19 | 912,000 | 15.89 | 16.00 | 15.81 | 16.00 | 00:00:00 | 2000-12-20 | 912,000 | 15.88 | 15.98 | 15.44 | 15.44 | 00:00:00 | 2000-12-21 | 1,257,400 | 15.50 | 16.00 | 15.50 | 15.94 | 00:00:00 | 2000-12-22 | 1,632,200 | 16.00 | 16.75 | 15.94 | 16.69 | 00:00:00 | 2000-12-26 | 1,079,800 | 16.81 | 16.81 | 16.25 | 16.44 | 00:00:00 | 2000-12-27 | 1,832,800 | 16.27 | 17.06 | 16.27 | 17.06 | 00:00:00 | 2000-12-28 | 2,046,200 | 17.06 | 17.12 | 16.88 | 17.00 | 00:00:00 | 2000-12-29 | 2,183,000 | 16.94 | 17.06 | 16.84 | 16.88 | 00:00:00 | 2001-01-02 | 1,290,600 | 16.98 | 17.00 | 16.75 | 16.81 | 00:00:00 | 2001-01-03 | 2,882,400 | 16.94 | 17.69 | 16.56 | 17.52 | 00:00:00 | 2001-01-04 | 3,057,600 | 17.59 | 19.56 | 17.56 | 19.19 | 00:00:00 | 2001-01-05 | 1,724,800 | 18.77 | 19.69 | 18.75 | 19.12 | 00:00:00 | 2001-01-08 | 2,382,200 | 19.88 | 20.00 | 18.88 | 19.44 | 00:00:00 | 2001-01-09 | 1,528,800 | 19.25 | 19.50 | 18.50 | 18.62 | 00:00:00 | 2001-01-10 | 1,926,200 | 18.62 | 19.58 | 18.62 | 19.58 | 00:00:00 | 2001-01-11 | 1,996,000 | 19.33 | 20.25 | 19.31 | 20.00 | 00:00:00 | 2001-01-12 | 1,627,000 | 20.00 | 20.00 | 19.69 | 19.94 | 00:00:00 | 2001-01-16 | 2,119,600 | 19.81 | 20.88 | 19.69 | 20.59 | 00:00:00 | 2001-01-17 | 6,249,400 | 20.81 | 21.62 | 20.50 | 21.56 | 00:00:00 | 2001-01-18 | 4,273,400 | 21.62 | 21.62 | 20.81 | 20.88 | 00:00:00 | 2001-01-19 | 2,972,600 | 20.88 | 20.94 | 19.31 | 19.50 | 00:00:00 | 2001-01-22 | 3,559,600 | 19.53 | 21.12 | 19.50 | 20.52 | 00:00:00 | 2001-01-23 | 1,035,000 | 20.50 | 21.06 | 20.44 | 21.00 | 00:00:00 | 2001-01-24 | 2,091,400 | 20.58 | 21.75 | 20.56 | 20.88 | 00:00:00 | 2001-01-25 | 1,987,800 | 20.89 | 21.56 | 20.25 | 21.12 | 00:00:00 | 2001-01-26 | 904,400 | 21.12 | 21.19 | 20.44 | 20.47 | 00:00:00 | 2001-01-29 | 1,073,800 | 20.44 | 21.81 | 20.44 | 21.75 | 00:00:00 | 2001-01-30 | 1,626,400 | 21.75 | 22.50 | 21.50 | 21.75 | 00:00:00 | 2001-01-31 | 1,375,200 | 21.75 | 23.00 | 21.62 | 22.88 | 00:00:00 | 2001-02-01 | 1,325,600 | 22.94 | 23.25 | 22.31 | 22.75 | 00:00:00 | 2001-02-02 | 1,042,200 | 22.62 | 22.81 | 21.50 | 21.69 | 00:00:00 | 2001-02-05 | 1,453,600 | 22.25 | 22.56 | 21.75 | 22.00 | 00:00:00 | 2001-02-06 | 1,845,400 | 21.77 | 22.56 | 21.75 | 22.38 | 00:00:00 | 2001-02-07 | 2,664,000 | 22.31 | 23.94 | 22.25 | 23.88 | 00:00:00 | 2001-02-08 | 1,281,200 | 23.50 | 23.50 | 21.50 | 22.38 | 00:00:00 | 2001-02-09 | 2,509,000 | 22.19 | 22.19 | 20.69 | 20.69 | 00:00:00 | 2001-02-12 | 2,330,400 | 20.67 | 21.06 | 20.50 | 20.69 | 00:00:00 | 2001-02-13 | 2,827,800 | 20.69 | 21.25 | 20.69 | 20.75 | 00:00:00 | 2001-02-14 | 2,563,400 | 20.81 | 21.00 | 20.31 | 20.69 | 00:00:00 | 2001-02-15 | 2,185,800 | 20.62 | 20.88 | 20.50 | 20.69 | 00:00:00 | 2001-02-16 | 1,542,400 | 20.70 | 21.62 | 20.50 | 21.19 | 00:00:00 | 2001-02-20 | 2,757,400 | 21.19 | 23.06 | 21.19 | 22.75 | 00:00:00 | 2001-02-21 | 1,219,800 | 22.28 | 22.42 | 21.56 | 21.56 | 00:00:00 | 2001-02-22 | 978,000 | 21.56 | 21.88 | 21.19 | 21.44 | 00:00:00 | 2001-02-23 | 988,600 | 21.44 | 21.50 | 20.31 | 21.44 | 00:00:00 | 2001-02-26 | 669,800 | 21.50 | 22.75 | 21.50 | 22.69 | 00:00:00 | 2001-02-27 | 1,160,400 | 22.62 | 22.69 | 21.75 | 22.06 | 00:00:00 | 2001-02-28 | 1,153,400 | 22.03 | 22.06 | 20.69 | 21.00 | 00:00:00 | 2001-03-01 | 1,333,600 | 21.06 | 21.12 | 19.75 | 20.75 | 00:00:00 | 2001-03-02 | 1,313,200 | 20.75 | 21.69 | 20.25 | 20.81 | 00:00:00 | 2001-03-05 | 426,400 | 21.00 | 21.25 | 20.56 | 20.88 | 00:00:00 | 2001-03-06 | 560,200 | 20.88 | 21.50 | 20.61 | 21.25 | 00:00:00 | 2001-03-07 | 1,811,200 | 21.27 | 21.62 | 21.12 | 21.56 | 00:00:00 | 2001-03-08 | 1,265,600 | 21.48 | 22.25 | 20.94 | 21.75 | 00:00:00 | 2001-03-09 | 648,400 | 21.67 | 22.25 | 20.75 | 21.75 | 00:00:00 | 2001-03-12 | 418,200 | 21.44 | 21.69 | 20.94 | 21.06 | 00:00:00 | 2001-03-13 | 356,400 | 21.02 | 21.06 | 20.38 | 20.81 | 00:00:00 | 2001-03-14 | 1,876,000 | 20.00 | 20.75 | 19.38 | 20.12 | 00:00:00 | 2001-03-15 | 1,370,400 | 19.94 | 20.50 | 19.94 | 20.06 | 00:00:00 | 2001-03-16 | 1,614,000 | 20.19 | 20.56 | 19.62 | 19.62 | 00:00:00 | 2001-03-19 | 906,800 | 19.56 | 20.69 | 19.56 | 20.56 | 00:00:00 | 2001-03-20 | 1,943,600 | 20.41 | 21.50 | 20.38 | 20.75 | 00:00:00 | 2001-03-21 | 2,080,200 | 20.75 | 21.06 | 20.25 | 20.44 | 00:00:00 | 2001-03-22 | 1,418,000 | 20.28 | 20.38 | 19.62 | 19.75 | 00:00:00 | 2001-03-23 | 1,121,600 | 19.88 | 20.06 | 19.62 | 19.88 | 00:00:00 | 2001-03-26 | 1,343,800 | 20.02 | 20.12 | 19.56 | 19.81 | 00:00:00 | 2001-03-27 | 1,719,600 | 19.88 | 19.88 | 18.94 | 19.69 | 00:00:00 | 2001-03-28 | 1,559,400 | 19.59 | 19.59 | 18.69 | 18.88 | 00:00:00 | 2001-03-29 | 1,690,400 | 18.75 | 19.56 | 18.38 | 19.25 | 00:00:00 | 2001-03-30 | 2,520,400 | 19.25 | 19.88 | 18.50 | 18.75 | 00:00:00 | 2001-04-02 | 1,931,600 | 18.94 | 19.94 | 18.88 | 19.06 | 00:00:00 | 2001-04-03 | 1,775,400 | 19.00 | 19.25 | 18.38 | 18.56 | 00:00:00 | 2001-04-04 | 1,508,200 | 18.52 | 19.50 | 18.38 | 19.25 | 00:00:00 | 2001-04-05 | 758,800 | 19.20 | 20.19 | 19.12 | 20.12 | 00:00:00 | 2001-04-06 | 1,176,800 | 19.56 | 19.88 | 19.31 | 19.44 | 00:00:00 | 2001-04-09 | 850,800 | 19.74 | 21.00 | 19.64 | 19.91 | 00:00:00 | 2001-04-10 | 1,210,600 | 19.92 | 20.25 | 19.12 | 19.40 | 00:00:00 | 2001-04-11 | 3,424,800 | 19.35 | 19.44 | 18.00 | 18.08 | 00:00:00 | 2001-04-12 | 3,766,800 | 18.33 | 19.01 | 18.25 | 18.70 | 00:00:00 | 2001-04-16 | 1,434,200 | 19.12 | 19.63 | 18.65 | 19.20 | 00:00:00 | 2001-04-17 | 1,035,800 | 18.65 | 20.00 | 18.60 | 19.85 | 00:00:00 | 2001-04-18 | 1,530,600 | 19.98 | 21.58 | 19.85 | 21.22 | 00:00:00 | 2001-04-19 | 859,600 | 21.46 | 22.13 | 21.20 | 21.78 | 00:00:00 | 2001-04-20 | 398,600 | 21.80 | 21.93 | 21.10 | 21.68 | 00:00:00 | 2001-04-23 | 804,800 | 21.45 | 22.02 | 21.10 | 21.21 | 00:00:00 | 2001-04-24 | 861,800 | 21.09 | 21.15 | 20.59 | 20.91 | 00:00:00 | 2001-04-25 | 915,800 | 20.95 | 21.05 | 20.90 | 20.98 | 00:00:00 | 2001-04-26 | 1,739,400 | 21.03 | 22.27 | 21.00 | 22.16 | 00:00:00 | 2001-04-27 | 1,381,600 | 22.01 | 22.62 | 21.84 | 22.50 | 00:00:00 | 2001-04-30 | 743,000 | 22.50 | 22.56 | 21.86 | 21.94 | 00:00:00 | 2001-05-01 | 1,942,800 | 22.00 | 22.75 | 21.50 | 22.46 | 00:00:00 | 2001-05-02 | 1,341,600 | 22.45 | 22.75 | 21.80 | 21.84 | 00:00:00 | 2001-05-03 | 1,902,800 | 21.59 | 21.90 | 21.59 | 21.84 | 00:00:00 | 2001-05-04 | 3,197,000 | 21.87 | 21.87 | 21.15 | 21.75 | 00:00:00 | 2001-05-07 | 1,465,000 | 21.46 | 21.83 | 21.45 | 21.74 | 00:00:00 | 2001-05-08 | 1,192,000 | 21.70 | 21.85 | 21.50 | 21.55 | 00:00:00 | 2001-05-09 | 1,997,400 | 21.17 | 21.17 | 20.94 | 21.11 | 00:00:00 | 2001-05-10 | 2,814,400 | 21.11 | 22.55 | 21.11 | 22.52 | 00:00:00 | 2001-05-11 | 1,083,600 | 22.50 | 22.70 | 22.28 | 22.56 | 00:00:00 | 2001-05-14 | 1,428,800 | 22.21 | 22.98 | 22.20 | 22.58 | 00:00:00 | 2001-05-15 | 1,814,400 | 22.62 | 23.48 | 22.44 | 23.33 | 00:00:00 | 2001-05-16 | 2,949,800 | 23.03 | 24.84 | 22.80 | 24.55 | 00:00:00 | 2001-05-17 | 2,523,800 | 24.50 | 24.55 | 23.90 | 24.18 | 00:00:00 | 2001-05-18 | 1,653,000 | 24.19 | 24.54 | 23.58 | 24.45 | 00:00:00 | 2001-05-21 | 1,050,000 | 24.19 | 24.78 | 23.87 | 24.69 | 00:00:00 | 2001-05-22 | 1,159,800 | 24.80 | 24.87 | 24.00 | 24.32 | 00:00:00 | 2001-05-23 | 2,128,800 | 24.40 | 24.41 | 23.40 | 24.00 | 00:00:00 | 2001-05-24 | 1,658,200 | 23.95 | 24.10 | 23.65 | 23.90 | 00:00:00 | 2001-05-25 | 932,000 | 24.02 | 24.15 | 23.50 | 23.76 | 00:00:00 | 2001-05-29 | 2,112,600 | 23.71 | 23.75 | 23.35 | 23.40 | 00:00:00 | 2001-05-30 | 3,040,200 | 23.40 | 24.05 | 23.06 | 23.15 | 00:00:00 | 2001-05-31 | 1,371,400 | 22.98 | 24.11 | 22.94 | 23.91 | 00:00:00 | 2001-06-01 | 1,594,800 | 23.90 | 25.12 | 23.80 | 24.78 | 00:00:00 | 2001-06-04 | 2,307,400 | 24.53 | 24.90 | 24.20 | 24.45 | 00:00:00 | 2001-06-05 | 3,536,000 | 24.65 | 24.75 | 24.48 | 24.68 | 00:00:00 | 2001-06-06 | 1,817,600 | 24.68 | 24.94 | 24.24 | 24.39 | 00:00:00 | 2001-06-07 | 3,895,000 | 24.03 | 24.30 | 23.00 | 24.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|