|
 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 | | 2017-06-07 | 2,779,856 | 62.13 | 62.51 | 61.86 | 62.11 | 00:00:00 | | 2017-06-08 | 3,389,009 | 62.53 | 62.63 | 61.19 | 61.32 | 00:00:00 | | 2017-06-09 | 2,485,448 | 61.42 | 62.08 | 60.74 | 61.96 | 00:00:00 | | 2017-06-12 | 2,947,874 | 61.66 | 62.87 | 61.66 | 61.86 | 00:00:00 | | 2017-06-13 | 1,912,353 | 61.70 | 62.28 | 61.54 | 62.09 | 00:00:00 | | 2017-06-14 | 2,889,074 | 62.35 | 62.35 | 60.82 | 61.10 | 00:00:00 | | 2017-06-15 | 2,911,968 | 61.07 | 61.36 | 59.53 | 60.91 | 00:00:00 | | 2017-06-16 | 4,344,791 | 60.18 | 60.23 | 59.60 | 60.08 | 00:00:00 | | 2017-06-19 | 2,380,043 | 60.19 | 60.84 | 59.56 | 60.65 | 00:00:00 | | 2017-06-20 | 5,906,522 | 60.62 | 60.62 | 57.66 | 57.72 | 00:00:00 | | 2017-06-21 | 7,215,699 | 57.61 | 58.15 | 56.65 | 56.90 | 00:00:00 | | 2017-06-22 | 6,665,235 | 56.94 | 56.94 | 55.62 | 55.97 | 00:00:00 | | 2017-06-23 | 4,814,910 | 56.01 | 56.37 | 55.22 | 56.29 | 00:00:00 | | 2017-06-26 | 2,828,805 | 56.41 | 57.27 | 56.40 | 56.70 | 00:00:00 | | 2017-06-27 | 2,565,083 | 56.62 | 56.99 | 56.20 | 56.53 | 00:00:00 | | 2017-06-28 | 3,431,135 | 56.73 | 58.09 | 56.35 | 57.78 | 00:00:00 | | 2017-06-29 | 2,913,249 | 57.72 | 57.93 | 56.76 | 57.30 | 00:00:00 | | 2017-06-30 | 3,339,334 | 58.06 | 58.06 | 57.38 | 57.73 | 00:00:00 | | 2017-07-03 | 1,544,030 | 57.99 | 58.49 | 57.96 | 58.23 | 00:00:00 | | 2017-07-05 | 3,816,098 | 58.18 | 58.25 | 57.00 | 57.39 | 00:00:00 | | 2017-07-06 | 4,002,595 | 56.91 | 57.00 | 55.96 | 56.28 | 00:00:00 | | 2017-07-07 | 3,531,677 | 56.27 | 56.67 | 56.12 | 56.14 | 00:00:00 | | 2017-07-10 | 4,562,821 | 56.05 | 56.14 | 54.73 | 54.80 | 00:00:00 | | 2017-07-11 | 3,561,711 | 54.81 | 55.02 | 54.32 | 54.34 | 00:00:00 | | 2017-07-12 | 4,289,724 | 54.68 | 54.89 | 54.08 | 54.13 | 00:00:00 | | 2017-07-13 | 5,986,550 | 54.10 | 54.61 | 53.89 | 54.42 | 00:00:00 | | 2017-07-14 | 5,542,278 | 55.61 | 56.05 | 54.68 | 54.76 | 00:00:00 | | 2017-07-17 | 3,461,369 | 54.79 | 55.26 | 54.67 | 54.73 | 00:00:00 | | 2017-07-18 | 2,681,858 | 54.79 | 54.97 | 54.26 | 54.33 | 00:00:00 | | 2017-07-19 | 4,636,663 | 54.35 | 54.73 | 54.21 | 54.42 | 00:00:00 | | 2017-07-20 | 4,829,933 | 54.52 | 55.08 | 54.42 | 54.65 | 00:00:00 | | 2017-07-21 | 3,716,981 | 54.73 | 55.02 | 54.10 | 54.31 | 00:00:00 | | 2017-07-24 | 5,181,481 | 54.20 | 54.20 | 52.91 | 53.07 | 00:00:00 | | 2017-07-25 | 5,162,345 | 53.34 | 54.48 | 53.08 | 54.03 | 00:00:00 | | 2017-07-26 | 2,446,325 | 54.09 | 54.41 | 53.37 | 53.96 | 00:00:00 | | 2017-07-27 | 3,179,640 | 53.90 | 55.13 | 53.79 | 55.12 | 00:00:00 | | 2017-07-28 | 2,088,553 | 55.08 | 55.35 | 54.67 | 54.87 | 00:00:00 | | 2017-07-31 | 2,680,682 | 55.10 | 55.39 | 54.73 | 55.32 | 00:00:00 | | 2017-08-01 | 2,431,032 | 55.46 | 55.68 | 55.03 | 55.60 | 00:00:00 | | 2017-08-02 | 2,454,903 | 55.58 | 55.90 | 55.21 | 55.65 | 00:00:00 | | 2017-08-03 | 3,092,967 | 55.63 | 55.99 | 54.53 | 54.87 | 00:00:00 | | 2017-08-04 | 2,375,140 | 55.10 | 55.94 | 54.86 | 55.86 | 00:00:00 | | 2017-08-07 | 2,231,303 | 55.62 | 56.02 | 55.13 | 55.40 | 00:00:00 | | 2017-08-08 | 2,930,633 | 55.52 | 56.61 | 55.52 | 55.92 | 00:00:00 | | 2017-08-09 | 3,204,006 | 55.88 | 56.07 | 55.02 | 56.04 | 00:00:00 | | 2017-08-10 | 3,315,628 | 55.70 | 55.73 | 54.67 | 54.80 | 00:00:00 | | 2017-08-11 | 2,550,793 | 54.86 | 55.94 | 54.80 | 55.56 | 00:00:00 | | 2017-08-14 | 3,449,213 | 55.91 | 56.24 | 54.64 | 54.77 | 00:00:00 | | 2017-08-15 | 7,461,695 | 54.67 | 54.75 | 52.85 | 53.03 | 00:00:00 | | 2017-08-16 | 3,563,458 | 53.88 | 54.45 | 53.39 | 54.37 | 00:00:00 | | 2017-08-17 | 4,170,891 | 53.92 | 54.36 | 53.19 | 53.33 | 00:00:00 | | 2017-08-18 | 14,140,300 | 58.73 | 59.50 | 57.99 | 59.02 | 00:00:00 | | 2017-08-21 | 5,167,389 | 58.95 | 59.14 | 57.75 | 58.56 | 00:00:00 | | 2017-08-22 | 3,336,728 | 58.80 | 59.24 | 58.66 | 59.19 | 00:00:00 | | 2017-08-23 | 3,136,920 | 59.03 | 59.32 | 58.67 | 58.92 | 00:00:00 | | 2017-08-24 | 4,131,619 | 59.36 | 60.80 | 58.14 | 58.33 | 00:00:00 | | 2017-08-25 | 6,207,244 | 58.39 | 59.67 | 58.39 | 59.38 | 00:00:00 | | 2017-08-28 | 2,754,318 | 59.45 | 59.55 | 58.76 | 59.02 | 00:00:00 | | 2017-08-29 | 2,647,548 | 58.61 | 59.15 | 57.95 | 58.69 | 00:00:00 | | 2017-08-30 | 3,133,831 | 58.74 | 58.92 | 58.05 | 58.43 | 00:00:00 | | 2017-08-31 | 3,342,482 | 58.50 | 58.87 | 58.15 | 58.45 | 00:00:00 | | 2017-09-01 | 2,750,470 | 58.65 | 59.27 | 58.65 | 58.92 | 00:00:00 | | 2017-09-05 | 2,908,191 | 58.75 | 59.37 | 58.70 | 58.99 | 00:00:00 | | 2017-09-06 | 2,908,617 | 58.84 | 59.70 | 58.84 | 59.15 | 00:00:00 | | 2017-09-07 | 2,911,214 | 59.37 | 59.62 | 58.12 | 58.55 | 00:00:00 | | 2017-09-08 | 1,985,983 | 58.51 | 58.72 | 57.87 | 58.52 | 00:00:00 | | 2017-09-11 | 2,750,235 | 58.60 | 59.38 | 58.34 | 59.27 | 00:00:00 | | 2017-09-12 | 3,365,492 | 59.49 | 61.40 | 59.19 | 60.67 | 00:00:00 | | 2017-09-13 | 2,936,925 | 60.76 | 61.90 | 60.76 | 61.41 | 00:00:00 | | 2017-09-14 | 2,782,547 | 61.28 | 61.44 | 60.29 | 60.60 | 00:00:00 | | 2017-09-15 | 3,452,002 | 60.57 | 60.93 | 60.00 | 60.71 | 00:00:00 | | 2017-09-18 | 2,349,988 | 60.81 | 60.99 | 59.95 | 60.81 | 00:00:00 | | 2017-09-19 | 2,892,558 | 60.88 | 61.21 | 60.69 | 61.15 | 00:00:00 | | 2017-09-20 | 1,728,385 | 61.30 | 61.43 | 60.63 | 60.92 | 00:00:00 | | 2017-09-21 | 2,348,090 | 61.10 | 61.26 | 60.65 | 60.91 | 00:00:00 | | 2017-09-22 | 1,639,022 | 60.63 | 61.07 | 60.31 | 60.89 | 00:00:00 | | 2017-09-25 | 3,753,159 | 62.69 | 63.58 | 62.50 | 62.86 | 00:00:00 | | 2017-09-26 | 3,609,385 | 63.01 | 63.94 | 62.67 | 63.79 | 00:00:00 | | 2017-09-27 | 4,550,437 | 63.68 | 65.30 | 63.64 | 64.84 | 00:00:00 | | 2017-09-28 | 4,221,973 | 64.56 | 64.85 | 63.73 | 64.80 | 00:00:00 | | 2017-09-29 | 2,458,355 | 64.92 | 65.21 | 64.50 | 64.57 | 00:00:00 | | 2017-10-02 | 2,496,995 | 64.34 | 64.92 | 63.73 | 64.69 | 00:00:00 | | 2017-10-03 | 1,774,253 | 64.55 | 65.15 | 64.45 | 64.91 | 00:00:00 | | 2017-10-04 | 3,283,315 | 65.01 | 65.38 | 64.34 | 65.23 | 00:00:00 | | 2017-10-05 | 2,078,324 | 65.22 | 65.65 | 65.05 | 65.53 | 00:00:00 | | 2017-10-06 | 2,366,040 | 65.33 | 66.16 | 65.32 | 65.99 | 00:00:00 | | 2017-10-09 | 1,266,103 | 65.96 | 65.96 | 65.07 | 65.29 | 00:00:00 | | 2017-10-10 | 1,753,920 | 65.29 | 65.51 | 64.60 | 64.84 | 00:00:00 | | 2017-10-11 | 2,714,818 | 64.96 | 65.23 | 64.39 | 64.55 | 00:00:00 | | 2017-10-12 | 3,246,418 | 64.55 | 64.66 | 63.16 | 63.28 | 00:00:00 | | 2017-10-13 | 2,535,200 | 63.39 | 63.61 | 62.91 | 63.12 | 00:00:00 | | 2017-10-16 | 2,200,318 | 63.03 | 63.39 | 62.34 | 62.91 | 00:00:00 | | 2017-10-17 | 1,778,670 | 63.00 | 63.60 | 62.86 | 63.24 | 00:00:00 | | 2017-10-18 | 1,782,400 | 63.22 | 63.55 | 62.86 | 63.32 | 00:00:00 | | 2017-10-19 | 1,764,181 | 63.35 | 63.62 | 62.93 | 63.39 | 00:00:00 | | 2017-10-20 | 2,302,814 | 63.70 | 64.34 | 63.41 | 64.23 | 00:00:00 | | 2017-10-23 | 1,879,060 | 64.15 | 64.91 | 63.97 | 64.31 | 00:00:00 | | 2017-10-24 | 1,798,580 | 64.34 | 64.76 | 64.14 | 64.34 | 00:00:00 | | 2017-10-25 | 2,316,986 | 64.00 | 64.32 | 63.30 | 63.84 | 00:00:00 | | 2017-10-26 | 1,619,209 | 64.02 | 64.71 | 63.71 | 64.27 | 00:00:00 | | 2017-10-27 | 2,534,374 | 63.64 | 64.09 | 63.29 | 63.82 | 00:00:00 | | 2017-10-30 | 2,157,125 | 63.59 | 63.59 | 62.59 | 63.42 | 00:00:00 | | 2017-10-31 | 1,975,602 | 63.68 | 64.87 | 63.41 | 63.49 | 00:00:00 | | 2017-11-01 | 1,946,298 | 63.74 | 64.12 | 63.17 | 63.48 | 00:00:00 | | 2017-12-08 | 2,080,450 | 77.01 | 77.11 | 76.15 | 76.89 | 00:00:00 | | 2017-12-11 | 1,921,627 | 76.70 | 77.21 | 76.02 | 76.76 | 00:00:00 | | 2017-12-12 | 2,086,071 | 76.74 | 77.19 | 76.21 | 76.41 | 00:00:00 | | 2017-12-13 | 1,985,275 | 76.68 | 77.57 | 76.52 | 76.97 | 00:00:00 | | 2017-12-14 | 2,027,334 | 77.15 | 77.48 | 75.20 | 75.51 | 00:00:00 | | 2017-12-15 | 3,568,030 | 76.41 | 76.77 | 75.26 | 75.96 | 00:00:00 | | 2017-12-18 | 1,780,149 | 76.35 | 77.69 | 76.35 | 77.56 | 00:00:00 | | 2017-12-19 | 2,852,463 | 77.76 | 78.84 | 77.19 | 78.54 | 00:00:00 | | 2017-12-20 | 2,970,132 | 78.81 | 79.81 | 78.33 | 79.61 | 00:00:00 | | 2017-12-21 | 2,426,931 | 79.72 | 80.62 | 79.53 | 80.14 | 00:00:00 | | 2017-12-22 | 1,446,007 | 80.07 | 80.52 | 79.42 | 80.44 | 00:00:00 | | 2017-12-26 | 1,307,838 | 80.55 | 81.13 | 80.40 | 80.96 | 00:00:00 | | 2017-12-27 | 945,273 | 81.24 | 81.24 | 80.56 | 80.73 | 00:00:00 | | 2017-12-28 | 807,807 | 80.92 | 80.92 | 80.02 | 80.61 | 00:00:00 | | 2017-12-29 | 1,744,227 | 80.56 | 81.48 | 80.22 | 80.25 | 00:00:00 | | 2018-01-02 | 2,087,139 | 80.86 | 81.36 | 80.43 | 80.50 | 00:00:00 | | 2018-01-03 | 2,935,039 | 80.64 | 80.66 | 79.62 | 80.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
