|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-31 | 1,976,100 | 58.34 | 58.77 | 57.85 | 57.90 | 00:00:00 | | 2016-04-01 | 2,307,600 | 57.89 | 58.79 | 57.62 | 58.64 | 00:00:00 | | 2016-04-19 | 1,505,100 | 57.95 | 58.05 | 57.21 | 57.53 | 00:00:00 | | 2016-04-20 | 2,033,300 | 57.51 | 57.67 | 57.05 | 57.39 | 00:00:00 | | 2016-04-21 | 2,285,400 | 57.63 | 58.10 | 57.20 | 57.25 | 00:00:00 | | 2016-04-22 | 2,278,400 | 57.17 | 57.39 | 56.50 | 56.67 | 00:00:00 | | 2016-05-02 | 1,263,500 | 57.07 | 57.78 | 56.68 | 57.59 | 00:00:00 | | 2016-05-19 | 5,377,500 | 54.63 | 55.86 | 54.62 | 55.52 | 00:00:00 | | 2016-05-20 | 11,589,700 | 52.05 | 53.95 | 52.00 | 52.49 | 00:00:00 | | 2016-05-26 | 2,566,700 | 53.71 | 54.44 | 53.54 | 53.88 | 00:00:00 | | 2016-05-27 | 2,254,700 | 54.07 | 54.23 | 53.59 | 53.92 | 00:00:00 | | 2016-05-31 | 2,985,500 | 54.41 | 54.44 | 53.06 | 53.40 | 00:00:00 | | 2016-06-01 | 2,197,100 | 53.47 | 53.87 | 53.26 | 53.30 | 00:00:00 | | 2016-06-02 | 2,215,900 | 53.34 | 53.77 | 53.20 | 53.69 | 00:00:00 | | 2016-06-07 | 3,828,200 | 52.38 | 53.40 | 52.27 | 53.18 | 00:00:00 | | 2016-06-08 | 2,442,100 | 53.24 | 53.59 | 52.99 | 53.45 | 00:00:00 | | 2016-06-09 | 4,723,900 | 53.32 | 54.50 | 52.93 | 54.22 | 00:00:00 | | 2016-06-10 | 2,852,900 | 53.60 | 53.93 | 53.26 | 53.63 | 00:00:00 | | 2016-06-14 | 3,433,700 | 53.50 | 54.02 | 53.23 | 53.89 | 00:00:00 | | 2016-06-16 | 2,272,500 | 54.13 | 54.57 | 54.00 | 54.43 | 00:00:00 | | 2016-06-17 | 3,557,500 | 54.31 | 54.49 | 53.91 | 54.25 | 00:00:00 | | 2016-06-21 | 2,765,000 | 54.31 | 54.98 | 54.15 | 54.85 | 00:00:00 | | 2016-06-22 | 2,978,300 | 54.80 | 55.23 | 54.14 | 54.43 | 00:00:00 | | 2016-06-27 | 4,214,900 | 54.30 | 54.87 | 53.34 | 54.75 | 00:00:00 | | 2016-06-30 | 2,604,500 | 55.86 | 56.73 | 55.61 | 56.69 | 00:00:00 | | 2016-07-01 | 1,959,700 | 56.55 | 57.23 | 56.16 | 56.35 | 00:00:00 | | 2016-07-06 | 2,820,100 | 56.34 | 56.80 | 55.99 | 56.79 | 00:00:00 | | 2016-07-18 | 2,184,600 | 58.41 | 59.37 | 58.32 | 58.95 | 00:00:00 | | 2016-07-26 | 3,674,900 | 61.04 | 62.02 | 61.04 | 61.98 | 00:00:00 | | 2016-07-27 | 3,412,900 | 61.83 | 62.35 | 61.23 | 61.39 | 00:00:00 | | 2016-07-28 | 2,405,700 | 61.40 | 61.70 | 60.90 | 61.33 | 00:00:00 | | 2016-07-29 | 2,159,300 | 61.31 | 61.89 | 61.08 | 61.83 | 00:00:00 | | 2016-08-05 | 2,157,400 | 61.73 | 62.14 | 61.49 | 61.85 | 00:00:00 | | 2016-08-09 | 3,192,700 | 61.54 | 61.69 | 60.58 | 60.80 | 00:00:00 | | 2016-08-10 | 2,592,900 | 61.02 | 61.33 | 60.50 | 61.06 | 00:00:00 | | 2016-08-11 | 2,440,600 | 61.72 | 62.37 | 61.09 | 61.96 | 00:00:00 | | 2016-08-15 | 3,216,200 | 63.33 | 63.62 | 63.02 | 63.22 | 00:00:00 | | 2016-08-19 | 7,249,100 | 64.50 | 66.28 | 64.20 | 65.06 | 00:00:00 | | 2016-08-29 | 2,531,700 | 63.23 | 63.61 | 62.91 | 63.11 | 00:00:00 | | 2016-09-01 | 1,813,500 | 62.46 | 62.51 | 61.63 | 62.38 | 00:00:00 | | 2016-09-02 | 1,314,800 | 62.55 | 62.84 | 62.13 | 62.73 | 00:00:00 | | 2016-09-12 | 2,227,700 | 60.86 | 61.79 | 60.79 | 61.71 | 00:00:00 | | 2016-09-26 | 1,762,800 | 64.12 | 64.26 | 63.48 | 63.76 | 00:00:00 | | 2016-09-27 | 2,197,800 | 63.64 | 64.60 | 63.64 | 64.39 | 00:00:00 | | 2016-10-03 | 2,091,100 | 63.97 | 64.65 | 63.74 | 64.23 | 00:00:00 | | 2016-10-06 | 1,757,300 | 64.24 | 64.54 | 63.83 | 64.37 | 00:00:00 | | 2016-10-07 | 1,945,200 | 64.67 | 65.29 | 63.95 | 64.28 | 00:00:00 | | 2016-10-10 | 1,823,500 | 64.68 | 64.99 | 64.08 | 64.20 | 00:00:00 | | 2016-10-11 | 1,942,600 | 64.15 | 64.16 | 63.54 | 63.75 | 00:00:00 | | 2016-10-12 | 2,141,500 | 63.92 | 64.95 | 63.85 | 64.90 | 00:00:00 | | 2016-10-20 | 2,042,300 | 63.47 | 64.00 | 63.24 | 63.41 | 00:00:00 | | 2016-10-21 | 1,799,900 | 63.19 | 63.42 | 62.77 | 63.40 | 00:00:00 | | 2016-11-03 | 2,118,300 | 62.32 | 62.39 | 61.20 | 61.28 | 00:00:00 | | 2016-11-08 | 2,799,200 | 62.59 | 63.69 | 62.29 | 62.85 | 00:00:00 | | 2016-11-09 | 2,880,800 | 61.53 | 63.00 | 61.00 | 62.86 | 00:00:00 | | 2016-11-10 | 3,491,200 | 63.13 | 64.64 | 62.93 | 63.24 | 00:00:00 | | 2016-11-11 | 3,390,500 | 63.13 | 63.90 | 62.52 | 63.64 | 00:00:00 | | 2016-11-15 | 4,099,800 | 64.00 | 64.01 | 61.98 | 63.09 | 00:00:00 | | 2016-11-18 | 6,987,600 | 67.72 | 68.84 | 66.60 | 68.00 | 00:00:00 | | 2016-12-02 | 2,244,500 | 67.45 | 67.88 | 67.19 | 67.36 | 00:00:00 | | 2016-12-06 | 2,622,200 | 67.26 | 67.50 | 66.70 | 67.26 | 00:00:00 | | 2016-12-07 | 2,355,200 | 67.38 | 68.30 | 67.05 | 68.26 | 00:00:00 | | 2016-12-08 | 2,447,700 | 68.13 | 68.44 | 67.47 | 67.70 | 00:00:00 | | 2016-12-09 | 2,198,400 | 67.78 | 67.78 | 66.91 | 67.62 | 00:00:00 | | 2016-12-12 | 1,782,500 | 67.45 | 67.81 | 67.01 | 67.39 | 00:00:00 | | 2016-12-20 | 3,202,800 | 68.52 | 69.00 | 68.14 | 68.43 | 00:00:00 | | 2016-12-21 | 2,105,700 | 68.45 | 68.73 | 67.97 | 68.00 | 00:00:00 | | 2016-12-27 | 1,266,400 | 67.26 | 67.71 | 67.14 | 67.15 | 00:00:00 | | 2017-01-10 | 3,020,300 | 65.31 | 67.20 | 65.26 | 66.77 | 00:00:00 | | 2017-01-11 | 1,918,500 | 66.79 | 67.21 | 66.08 | 66.55 | 00:00:00 | | 2017-01-12 | 1,209,900 | 66.35 | 66.69 | 65.91 | 66.59 | 00:00:00 | | 2017-01-13 | 1,418,100 | 66.51 | 67.09 | 66.49 | 66.93 | 00:00:00 | | 2017-01-23 | 2,047,200 | 65.81 | 66.07 | 64.89 | 65.11 | 00:00:00 | | 2017-01-24 | 1,676,500 | 65.19 | 66.22 | 65.19 | 66.11 | 00:00:00 | | 2017-01-25 | 2,194,100 | 66.34 | 66.50 | 65.71 | 65.96 | 00:00:00 | | 2017-01-26 | 2,090,500 | 66.14 | 66.35 | 65.52 | 65.57 | 00:00:00 | | 2017-02-02 | 1,654,800 | 65.73 | 66.18 | 65.46 | 65.64 | 00:00:00 | | 2017-02-03 | 1,698,700 | 65.91 | 66.58 | 65.62 | 65.96 | 00:00:00 | | 2017-02-09 | 1,818,400 | 67.80 | 68.44 | 67.70 | 68.17 | 00:00:00 | | 2017-02-10 | 2,219,200 | 68.32 | 68.96 | 67.84 | 68.79 | 00:00:00 | | 2017-02-13 | 2,116,300 | 69.00 | 69.03 | 67.99 | 68.05 | 00:00:00 | | 2017-02-15 | 2,374,100 | 68.51 | 68.95 | 68.39 | 68.92 | 00:00:00 | | 2017-02-16 | 2,542,000 | 69.08 | 69.08 | 67.97 | 68.26 | 00:00:00 | | 2017-02-21 | 2,700,200 | 68.99 | 69.53 | 68.55 | 68.81 | 00:00:00 | | 2017-02-24 | 3,229,300 | 67.75 | 69.37 | 67.52 | 69.01 | 00:00:00 | | 2017-02-27 | 2,380,300 | 68.98 | 69.39 | 68.67 | 69.15 | 00:00:00 | | 2017-02-28 | 3,486,200 | 68.85 | 68.85 | 68.05 | 68.58 | 00:00:00 | | 2017-03-03 | 2,605,500 | 67.80 | 67.91 | 66.55 | 67.07 | 00:00:00 | | 2017-03-13 | 2,354,400 | 66.94 | 67.20 | 66.54 | 66.95 | 00:00:00 | | 2017-03-14 | 1,648,600 | 66.88 | 67.46 | 66.71 | 67.28 | 00:00:00 | | 2017-03-17 | 3,274,900 | 67.91 | 67.91 | 67.09 | 67.65 | 00:00:00 | | 2017-03-20 | 2,075,100 | 67.46 | 67.64 | 66.28 | 66.46 | 00:00:00 | | 2017-03-21 | 2,434,200 | 66.71 | 66.75 | 65.44 | 65.77 | 00:00:00 | | 2017-03-22 | 1,821,300 | 66.00 | 66.49 | 65.41 | 66.35 | 00:00:00 | | 2017-04-04 | 2,788,500 | 65.10 | 65.17 | 63.54 | 63.66 | 00:00:00 | | 2017-04-05 | 4,965,400 | 63.69 | 63.82 | 62.46 | 62.53 | 00:00:00 | | 2017-04-11 | 2,058,200 | 63.46 | 63.99 | 63.22 | 63.91 | 00:00:00 | | 2017-04-12 | 2,225,100 | 64.08 | 64.09 | 63.65 | 63.73 | 00:00:00 | | 2017-04-21 | 2,148,500 | 64.66 | 64.93 | 64.11 | 64.90 | 00:00:00 | | 2017-05-08 | 1,530,600 | 64.75 | 64.89 | 64.43 | 64.63 | 00:00:00 | | 2017-05-09 | 1,683,018 | 64.59 | 65.59 | 64.36 | 65.22 | 00:00:00 | | 2017-05-10 | 3,070,104 | 65.27 | 66.53 | 64.94 | 66.05 | 00:00:00 | | 2017-05-11 | 2,683,840 | 65.59 | 65.80 | 64.57 | 65.23 | 00:00:00 | | 2017-05-12 | 3,318,712 | 64.98 | 65.12 | 63.47 | 63.49 | 00:00:00 | | 2017-05-15 | 5,472,135 | 63.45 | 63.62 | 62.28 | 62.35 | 00:00:00 | | 2017-05-16 | 8,752,503 | 60.54 | 61.87 | 59.67 | 61.50 | 00:00:00 | | 2017-05-17 | 3,868,203 | 61.31 | 62.43 | 61.22 | 61.52 | 00:00:00 | | 2017-05-18 | 3,485,297 | 61.85 | 62.16 | 61.01 | 61.07 | 00:00:00 | | 2017-05-19 | 6,859,922 | 62.91 | 63.95 | 61.23 | 62.20 | 00:00:00 | | 2017-05-22 | 3,645,261 | 62.30 | 62.92 | 61.88 | 62.45 | 00:00:00 | | 2017-05-23 | 3,338,642 | 62.30 | 62.63 | 61.75 | 62.02 | 00:00:00 | | 2017-05-24 | 3,007,907 | 62.03 | 62.51 | 61.68 | 61.95 | 00:00:00 | | 2017-05-25 | 4,107,953 | 62.35 | 63.27 | 62.11 | 63.00 | 00:00:00 | | 2017-05-26 | 1,922,817 | 63.15 | 63.69 | 62.79 | 63.52 | 00:00:00 | | 2017-05-30 | 2,233,425 | 63.56 | 63.74 | 63.30 | 63.43 | 00:00:00 | | 2017-05-31 | 2,930,648 | 63.43 | 63.94 | 63.16 | 63.92 | 00:00:00 | | 2017-06-01 | 2,759,228 | 63.88 | 64.00 | 63.24 | 63.68 | 00:00:00 | | 2017-06-02 | 1,997,730 | 63.46 | 63.89 | 63.31 | 63.74 | 00:00:00 | | 2017-06-05 | 2,205,076 | 63.87 | 63.88 | 63.29 | 63.32 | 00:00:00 | | 2017-06-06 | 3,424,139 | 63.10 | 63.25 | 61.73 | 61.84 | 00:00:00 | | 2017-06-07 | 2,779,856 | 62.13 | 62.51 | 61.86 | 62.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
