|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-22 | 1,597,300 | 92.18 | 94.78 | 91.52 | 94.26 | 00:00:00 | | 2015-01-23 | 1,052,200 | 94.50 | 95.17 | 94.01 | 94.67 | 00:00:00 | | 2015-01-27 | 1,465,300 | 92.77 | 94.73 | 92.00 | 94.33 | 00:00:00 | | 2015-01-28 | 1,047,100 | 94.89 | 95.99 | 93.62 | 93.66 | 00:00:00 | | 2015-02-02 | 1,273,500 | 92.01 | 92.15 | 89.45 | 91.85 | 00:00:00 | | 2015-02-03 | 1,360,300 | 92.38 | 94.62 | 91.94 | 94.59 | 00:00:00 | | 2015-02-04 | 1,645,100 | 93.85 | 95.37 | 93.78 | 94.74 | 00:00:00 | | 2015-02-09 | 684,100 | 94.50 | 95.20 | 94.02 | 94.62 | 00:00:00 | | 2015-02-12 | 826,300 | 95.01 | 95.74 | 94.46 | 95.67 | 00:00:00 | | 2015-02-13 | 746,200 | 95.66 | 96.30 | 95.00 | 96.18 | 00:00:00 | | 2015-02-17 | 1,142,900 | 95.72 | 97.27 | 95.64 | 96.85 | 00:00:00 | | 2015-02-18 | 734,600 | 96.89 | 97.20 | 95.90 | 96.70 | 00:00:00 | | 2015-02-19 | 824,400 | 96.67 | 97.33 | 96.04 | 96.92 | 00:00:00 | | 2015-02-20 | 1,031,100 | 97.13 | 98.00 | 96.50 | 97.92 | 00:00:00 | | 2015-02-23 | 1,281,300 | 98.13 | 98.86 | 97.71 | 98.84 | 00:00:00 | | 2015-02-24 | 1,480,400 | 99.00 | 99.95 | 98.00 | 98.07 | 00:00:00 | | 2015-02-25 | 2,504,800 | 96.99 | 98.69 | 96.85 | 98.46 | 00:00:00 | | 2015-03-02 | 2,802,800 | 105.41 | 106.98 | 105.39 | 105.99 | 00:00:00 | | 2015-03-05 | 1,642,100 | 105.16 | 105.93 | 104.91 | 104.95 | 00:00:00 | | 2015-03-06 | 918,500 | 104.52 | 105.72 | 104.18 | 104.40 | 00:00:00 | | 2015-03-16 | 941,700 | 106.73 | 107.36 | 106.54 | 106.85 | 00:00:00 | | 2015-03-17 | 767,500 | 105.97 | 106.70 | 105.70 | 106.38 | 00:00:00 | | 2015-03-18 | 1,384,500 | 106.10 | 106.28 | 104.30 | 105.78 | 00:00:00 | | 2015-03-19 | 975,600 | 105.60 | 106.82 | 105.58 | 106.74 | 00:00:00 | | 2015-03-20 | 2,081,700 | 107.31 | 108.17 | 106.76 | 107.46 | 00:00:00 | | 2015-03-24 | 1,226,800 | 108.91 | 108.91 | 106.62 | 106.64 | 00:00:00 | | 2015-03-25 | 1,202,500 | 106.44 | 106.65 | 104.71 | 104.84 | 00:00:00 | | 2015-03-26 | 1,252,800 | 104.47 | 104.75 | 103.50 | 103.77 | 00:00:00 | | 2015-03-27 | 867,000 | 103.56 | 104.91 | 103.51 | 104.13 | 00:00:00 | | 2015-04-06 | 785,600 | 103.51 | 104.83 | 103.34 | 103.95 | 00:00:00 | | 2015-04-09 | 1,046,400 | 104.25 | 104.75 | 102.79 | 103.68 | 00:00:00 | | 2015-04-10 | 1,089,800 | 103.94 | 104.03 | 103.00 | 103.46 | 00:00:00 | | 2015-04-13 | 971,200 | 103.58 | 105.34 | 103.41 | 104.19 | 00:00:00 | | 2015-04-21 | 1,169,400 | 103.40 | 103.99 | 102.67 | 103.62 | 00:00:00 | | 2015-04-22 | 1,194,000 | 103.51 | 104.15 | 102.81 | 103.91 | 00:00:00 | | 2015-05-07 | 1,207,100 | 101.31 | 101.85 | 100.56 | 100.83 | 00:00:00 | | 2015-05-08 | 981,600 | 101.55 | 103.40 | 101.55 | 102.55 | 00:00:00 | | 2015-05-26 | 2,055,000 | 97.25 | 97.52 | 95.22 | 95.57 | 00:00:00 | | 2015-06-08 | 1,331,000 | 97.53 | 98.53 | 97.28 | 97.58 | 00:00:00 | | 2015-06-09 | 1,377,300 | 97.47 | 98.06 | 96.95 | 97.50 | 00:00:00 | | 2015-06-10 | 974,600 | 97.66 | 98.16 | 97.16 | 97.83 | 00:00:00 | | 2015-06-11 | 771,400 | 98.12 | 98.66 | 97.60 | 97.86 | 00:00:00 | | 2015-06-12 | 1,890,000 | 48.48 | 49.08 | 48.27 | 48.53 | 00:00:00 | | 2015-06-15 | 1,900,900 | 48.22 | 48.73 | 47.87 | 48.69 | 00:00:00 | | 2015-07-20 | 1,474,100 | 52.56 | 52.93 | 52.38 | 52.83 | 00:00:00 | | 2015-07-27 | 1,769,700 | 52.47 | 52.69 | 51.94 | 52.08 | 00:00:00 | | 2015-07-29 | 1,881,600 | 52.06 | 52.85 | 51.96 | 52.79 | 00:00:00 | | 2015-07-30 | 1,001,200 | 52.55 | 52.88 | 52.22 | 52.75 | 00:00:00 | | 2015-07-31 | 1,194,900 | 53.01 | 53.22 | 52.56 | 53.16 | 00:00:00 | | 2015-08-04 | 1,464,600 | 52.98 | 53.39 | 52.81 | 53.19 | 00:00:00 | | 2015-08-05 | 1,371,500 | 53.38 | 54.14 | 53.38 | 53.81 | 00:00:00 | | 2015-08-06 | 2,487,200 | 53.67 | 55.22 | 53.15 | 53.57 | 00:00:00 | | 2015-08-07 | 2,359,800 | 53.46 | 53.56 | 52.40 | 53.07 | 00:00:00 | | 2015-08-11 | 1,684,600 | 53.45 | 54.08 | 53.34 | 53.82 | 00:00:00 | | 2015-08-12 | 1,658,700 | 53.47 | 53.67 | 52.73 | 53.56 | 00:00:00 | | 2015-08-13 | 2,604,100 | 53.34 | 54.13 | 53.23 | 53.63 | 00:00:00 | | 2015-08-14 | 2,709,000 | 53.95 | 54.27 | 53.46 | 53.72 | 00:00:00 | | 2015-08-24 | 6,963,400 | 46.70 | 49.91 | 46.60 | 48.33 | 00:00:00 | | 2015-08-27 | 3,416,000 | 49.39 | 49.88 | 48.74 | 49.68 | 00:00:00 | | 2015-08-28 | 4,007,000 | 49.32 | 50.05 | 49.04 | 49.40 | 00:00:00 | | 2015-09-04 | 3,143,200 | 47.82 | 48.73 | 47.69 | 48.44 | 00:00:00 | | 2015-09-08 | 2,836,200 | 49.42 | 49.82 | 48.78 | 49.77 | 00:00:00 | | 2015-09-14 | 2,702,800 | 50.15 | 50.20 | 49.38 | 49.46 | 00:00:00 | | 2015-09-16 | 2,094,900 | 48.20 | 49.83 | 48.02 | 49.75 | 00:00:00 | | 2015-09-17 | 2,740,600 | 50.25 | 51.27 | 50.19 | 50.49 | 00:00:00 | | 2015-09-18 | 4,065,100 | 49.94 | 50.09 | 49.04 | 49.12 | 00:00:00 | | 2015-09-21 | 2,465,200 | 49.38 | 50.00 | 49.12 | 49.44 | 00:00:00 | | 2015-10-01 | 4,028,400 | 48.48 | 49.20 | 47.30 | 47.86 | 00:00:00 | | 2015-10-02 | 2,295,300 | 47.52 | 48.75 | 47.12 | 48.73 | 00:00:00 | | 2015-10-05 | 3,179,300 | 48.83 | 49.24 | 48.35 | 49.15 | 00:00:00 | | 2015-10-08 | 2,652,400 | 48.05 | 49.05 | 47.91 | 49.02 | 00:00:00 | | 2015-10-09 | 3,007,100 | 48.98 | 49.11 | 47.97 | 49.04 | 00:00:00 | | 2015-10-13 | 2,580,600 | 50.27 | 50.65 | 49.37 | 49.45 | 00:00:00 | | 2015-10-14 | 3,377,100 | 50.17 | 50.28 | 48.31 | 48.50 | 00:00:00 | | 2015-10-15 | 2,331,500 | 48.82 | 49.54 | 48.68 | 49.34 | 00:00:00 | | 2015-10-16 | 3,023,100 | 49.57 | 50.64 | 49.34 | 50.30 | 00:00:00 | | 2015-10-26 | 1,784,300 | 49.58 | 50.20 | 49.36 | 49.88 | 00:00:00 | | 2015-10-29 | 1,374,500 | 50.26 | 50.38 | 49.52 | 50.18 | 00:00:00 | | 2015-10-30 | 2,174,400 | 50.09 | 50.97 | 49.93 | 50.58 | 00:00:00 | | 2015-11-02 | 2,484,400 | 50.25 | 50.93 | 49.48 | 50.66 | 00:00:00 | | 2015-11-03 | 2,749,900 | 50.71 | 51.84 | 50.53 | 51.74 | 00:00:00 | | 2015-11-09 | 3,784,000 | 50.15 | 50.29 | 48.50 | 49.12 | 00:00:00 | | 2015-11-10 | 2,163,200 | 49.05 | 49.99 | 48.86 | 49.94 | 00:00:00 | | 2015-11-11 | 3,375,200 | 49.97 | 49.98 | 48.44 | 48.52 | 00:00:00 | | 2015-11-19 | 4,858,300 | 45.01 | 46.63 | 45.01 | 46.20 | 00:00:00 | | 2015-11-20 | 8,030,600 | 50.40 | 51.00 | 49.06 | 50.84 | 00:00:00 | | 2015-11-23 | 2,786,100 | 50.97 | 51.25 | 50.57 | 51.13 | 00:00:00 | | 2015-12-01 | 4,126,200 | 52.53 | 53.20 | 52.23 | 53.09 | 00:00:00 | | 2015-12-02 | 3,661,400 | 53.14 | 53.98 | 53.14 | 53.52 | 00:00:00 | | 2015-12-03 | 3,971,900 | 53.44 | 53.61 | 51.91 | 52.51 | 00:00:00 | | 2015-12-04 | 2,952,300 | 52.79 | 54.28 | 52.57 | 54.16 | 00:00:00 | | 2015-12-07 | 2,412,100 | 53.76 | 54.07 | 53.13 | 53.82 | 00:00:00 | | 2015-12-08 | 2,585,000 | 53.46 | 54.70 | 53.01 | 54.48 | 00:00:00 | | 2015-12-09 | 2,954,000 | 54.00 | 55.10 | 53.47 | 54.04 | 00:00:00 | | 2015-12-10 | 2,357,400 | 54.25 | 54.78 | 53.61 | 54.15 | 00:00:00 | | 2015-12-11 | 2,337,800 | 53.34 | 54.03 | 53.29 | 53.56 | 00:00:00 | | 2015-12-14 | 3,123,400 | 53.86 | 54.77 | 53.61 | 54.41 | 00:00:00 | | 2015-12-18 | 5,037,600 | 53.46 | 53.75 | 52.90 | 52.95 | 00:00:00 | | 2015-12-21 | 2,208,300 | 53.70 | 54.10 | 53.29 | 53.81 | 00:00:00 | | 2015-12-31 | 1,464,000 | 54.44 | 54.54 | 53.80 | 53.81 | 00:00:00 | | 2016-01-04 | 4,129,300 | 53.00 | 54.37 | 52.50 | 54.37 | 00:00:00 | | 2016-01-14 | 3,197,600 | 52.42 | 53.37 | 51.72 | 52.82 | 00:00:00 | | 2016-01-15 | 3,643,400 | 51.21 | 52.73 | 51.21 | 52.29 | 00:00:00 | | 2016-01-20 | 4,107,600 | 51.99 | 52.83 | 50.42 | 52.18 | 00:00:00 | | 2016-01-21 | 3,216,200 | 52.32 | 52.68 | 51.91 | 52.23 | 00:00:00 | | 2016-01-22 | 2,638,200 | 52.96 | 54.27 | 52.74 | 54.14 | 00:00:00 | | 2016-01-25 | 2,200,500 | 54.08 | 54.35 | 53.40 | 53.62 | 00:00:00 | | 2016-01-26 | 2,143,300 | 53.52 | 54.48 | 53.20 | 54.33 | 00:00:00 | | 2016-01-27 | 2,459,100 | 54.37 | 54.82 | 53.41 | 53.78 | 00:00:00 | | 2016-01-29 | 3,478,000 | 54.27 | 56.32 | 54.00 | 56.26 | 00:00:00 | | 2016-02-09 | 3,784,300 | 52.94 | 54.86 | 52.78 | 54.53 | 00:00:00 | | 2016-02-10 | 3,471,100 | 54.47 | 55.64 | 53.81 | 53.84 | 00:00:00 | | 2016-02-16 | 4,112,500 | 54.33 | 56.11 | 54.24 | 55.00 | 00:00:00 | | 2016-02-17 | 4,385,700 | 55.52 | 55.86 | 54.90 | 55.07 | 00:00:00 | | 2016-02-18 | 3,195,900 | 54.77 | 55.11 | 54.29 | 54.82 | 00:00:00 | | 2016-02-25 | 2,797,300 | 56.55 | 56.77 | 55.71 | 56.54 | 00:00:00 | | 2016-02-26 | 2,442,200 | 56.77 | 56.82 | 55.64 | 56.29 | 00:00:00 | | 2016-03-04 | 3,671,400 | 57.73 | 57.81 | 57.10 | 57.42 | 00:00:00 | | 2016-03-07 | 3,128,300 | 57.62 | 59.44 | 57.25 | 57.53 | 00:00:00 | | 2016-03-24 | 2,522,500 | 58.35 | 58.50 | 56.88 | 57.41 | 00:00:00 | | 2016-03-31 | 1,976,100 | 58.34 | 58.77 | 57.85 | 57.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
