|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-26 | 2,010,821 | 85.17 | 85.61 | 84.71 | 85.42 | 00:00:00 | | 2018-06-27 | 2,404,411 | 85.97 | 87.22 | 84.75 | 84.87 | 00:00:00 | | 2018-06-28 | 1,873,880 | 84.93 | 85.67 | 84.34 | 85.10 | 00:00:00 | | 2018-06-29 | 1,793,829 | 85.50 | 86.05 | 84.69 | 84.75 | 00:00:00 | | 2018-07-02 | 2,221,609 | 84.23 | 84.60 | 83.04 | 84.57 | 00:00:00 | | 2018-07-03 | 987,415 | 84.90 | 85.91 | 84.84 | 85.16 | 00:00:00 | | 2018-07-05 | 1,747,533 | 85.63 | 85.76 | 84.49 | 85.11 | 00:00:00 | | 2018-07-06 | 2,073,485 | 85.14 | 86.48 | 84.88 | 86.32 | 00:00:00 | | 2018-07-09 | 2,189,736 | 86.54 | 86.96 | 85.93 | 86.29 | 00:00:00 | | 2018-07-10 | 1,614,297 | 86.39 | 86.55 | 85.20 | 85.92 | 00:00:00 | | 2018-07-11 | 1,798,372 | 85.50 | 85.79 | 84.71 | 84.76 | 00:00:00 | | 2018-07-12 | 1,380,000 | 85.04 | 85.43 | 84.34 | 84.82 | 00:00:00 | | 2018-07-13 | 2,009,399 | 84.76 | 85.33 | 84.45 | 85.16 | 00:00:00 | | 2018-07-16 | 1,661,957 | 85.35 | 85.62 | 84.12 | 85.14 | 00:00:00 | | 2018-07-17 | 2,421,046 | 84.69 | 86.96 | 84.37 | 86.39 | 00:00:00 | | 2018-07-18 | 1,975,585 | 86.33 | 87.11 | 85.98 | 87.02 | 00:00:00 | | 2018-07-19 | 1,822,128 | 86.84 | 88.01 | 85.62 | 87.44 | 00:00:00 | | 2018-07-20 | 2,461,314 | 87.53 | 87.70 | 86.57 | 86.59 | 00:00:00 | | 2018-07-23 | 2,186,749 | 87.59 | 88.06 | 86.35 | 87.53 | 00:00:00 | | 2018-07-24 | 1,664,000 | 87.51 | 87.87 | 86.01 | 86.49 | 00:00:00 | | 2018-07-25 | 1,876,010 | 86.54 | 87.59 | 86.49 | 87.46 | 00:00:00 | | 2018-07-26 | 2,158,018 | 88.31 | 89.35 | 87.43 | 88.05 | 00:00:00 | | 2018-07-27 | 1,654,326 | 88.36 | 88.63 | 85.71 | 85.93 | 00:00:00 | | 2018-07-30 | 1,862,369 | 86.00 | 87.13 | 85.98 | 86.74 | 00:00:00 | | 2018-07-31 | 2,837,653 | 86.81 | 87.90 | 86.75 | 87.43 | 00:00:00 | | 2018-08-01 | 3,314,805 | 87.04 | 87.45 | 86.07 | 86.43 | 00:00:00 | | 2018-08-02 | 3,280,765 | 85.87 | 89.86 | 85.70 | 89.46 | 00:00:00 | | 2018-08-03 | 2,329,963 | 89.70 | 89.86 | 88.29 | 89.05 | 00:00:00 | | 2018-08-06 | 1,332,728 | 89.32 | 89.76 | 88.83 | 89.69 | 00:00:00 | | 2018-08-07 | 2,035,731 | 89.86 | 91.01 | 89.74 | 90.75 | 00:00:00 | | 2018-08-08 | 2,099,449 | 90.78 | 92.19 | 90.78 | 91.83 | 00:00:00 | | 2018-08-09 | 1,898,537 | 91.96 | 92.72 | 91.67 | 92.17 | 00:00:00 | | 2018-08-10 | 2,717,957 | 91.32 | 92.60 | 90.93 | 91.60 | 00:00:00 | | 2018-08-13 | 3,901,930 | 91.63 | 91.80 | 90.60 | 91.01 | 00:00:00 | | 2018-08-14 | 2,215,792 | 91.41 | 92.98 | 90.92 | 92.85 | 00:00:00 | | 2018-08-15 | 3,455,963 | 92.19 | 92.19 | 90.68 | 91.17 | 00:00:00 | | 2018-08-16 | 2,764,384 | 91.89 | 92.32 | 90.67 | 91.74 | 00:00:00 | | 2018-08-17 | 2,715,055 | 91.85 | 92.22 | 91.04 | 91.87 | 00:00:00 | | 2018-08-20 | 3,425,660 | 92.23 | 92.50 | 91.32 | 92.32 | 00:00:00 | | 2018-08-21 | 3,952,099 | 93.21 | 94.11 | 92.30 | 92.89 | 00:00:00 | | 2018-08-22 | 3,277,371 | 93.14 | 94.10 | 92.74 | 93.41 | 00:00:00 | | 2018-08-23 | 5,537,312 | 93.82 | 95.57 | 93.49 | 95.03 | 00:00:00 | | 2018-08-24 | 7,465,346 | 92.00 | 97.85 | 91.32 | 95.09 | 00:00:00 | | 2018-08-27 | 3,145,575 | 95.63 | 96.00 | 94.08 | 94.26 | 00:00:00 | | 2018-08-28 | 2,268,070 | 94.35 | 94.66 | 93.68 | 94.61 | 00:00:00 | | 2018-08-29 | 2,645,967 | 94.72 | 96.24 | 93.89 | 96.06 | 00:00:00 | | 2018-08-30 | 2,404,217 | 95.44 | 96.38 | 94.74 | 94.91 | 00:00:00 | | 2018-08-31 | 2,238,321 | 94.57 | 95.89 | 94.57 | 95.78 | 00:00:00 | | 2018-09-04 | 4,289,992 | 96.16 | 97.76 | 95.74 | 97.69 | 00:00:00 | | 2018-09-05 | 2,837,310 | 97.70 | 98.19 | 96.71 | 97.46 | 00:00:00 | | 2018-09-06 | 2,201,333 | 97.53 | 98.24 | 97.10 | 97.35 | 00:00:00 | | 2018-09-07 | 2,704,570 | 97.13 | 97.64 | 96.27 | 96.55 | 00:00:00 | | 2018-09-10 | 2,859,687 | 96.99 | 98.06 | 96.74 | 97.91 | 00:00:00 | | 2018-09-11 | 2,379,285 | 97.95 | 98.70 | 97.59 | 98.46 | 00:00:00 | | 2018-09-12 | 2,683,285 | 98.13 | 98.65 | 95.93 | 97.27 | 00:00:00 | | 2018-09-13 | 2,365,848 | 97.55 | 98.00 | 96.72 | 97.10 | 00:00:00 | | 2018-09-14 | 2,922,436 | 97.09 | 97.09 | 96.03 | 96.79 | 00:00:00 | | 2018-09-17 | 3,211,397 | 96.89 | 97.19 | 95.88 | 96.22 | 00:00:00 | | 2018-09-18 | 2,421,777 | 96.03 | 97.44 | 95.82 | 96.94 | 00:00:00 | | 2018-09-19 | 3,425,910 | 96.69 | 97.39 | 96.01 | 96.95 | 00:00:00 | | 2018-09-20 | 3,752,118 | 96.98 | 97.10 | 95.61 | 96.43 | 00:00:00 | | 2018-09-21 | 5,646,515 | 96.72 | 97.87 | 96.27 | 97.49 | 00:00:00 | | 2018-09-24 | 3,693,919 | 97.35 | 98.75 | 97.16 | 97.29 | 00:00:00 | | 2018-09-25 | 3,656,955 | 97.64 | 98.49 | 97.17 | 97.51 | 00:00:00 | | 2018-09-26 | 2,853,460 | 97.99 | 100.59 | 97.89 | 99.17 | 00:00:00 | | 2018-09-27 | 2,147,374 | 99.37 | 99.64 | 98.77 | 99.46 | 00:00:00 | | 2018-09-28 | 3,437,107 | 99.37 | 100.17 | 98.75 | 99.10 | 00:00:00 | | 2018-10-01 | 2,313,137 | 99.99 | 100.48 | 98.55 | 98.58 | 00:00:00 | | 2018-10-02 | 2,446,182 | 98.45 | 98.87 | 96.28 | 96.32 | 00:00:00 | | 2018-10-03 | 2,132,146 | 96.68 | 97.26 | 95.72 | 96.74 | 00:00:00 | | 2018-10-04 | 2,938,839 | 96.59 | 96.98 | 94.92 | 95.13 | 00:00:00 | | 2018-10-05 | 2,341,994 | 96.45 | 96.45 | 93.92 | 94.63 | 00:00:00 | | 2018-10-08 | 1,868,369 | 94.57 | 96.11 | 94.53 | 95.88 | 00:00:00 | | 2018-10-09 | 2,465,455 | 96.08 | 98.06 | 95.68 | 97.15 | 00:00:00 | | 2018-10-10 | 2,872,997 | 97.16 | 97.35 | 94.89 | 95.02 | 00:00:00 | | 2018-10-11 | 3,308,387 | 94.95 | 96.86 | 94.02 | 94.32 | 00:00:00 | | 2018-10-12 | 3,037,579 | 95.05 | 96.43 | 94.30 | 95.87 | 00:00:00 | | 2018-10-15 | 2,278,851 | 95.75 | 97.43 | 95.52 | 96.63 | 00:00:00 | | 2018-10-16 | 2,053,732 | 97.68 | 98.53 | 96.57 | 98.32 | 00:00:00 | | 2018-10-17 | 223,887 | 98.06 | 98.49 | 96.26 | 96.37 | 00:00:00 | | 2018-10-18 | 2,210,554 | 97.31 | 97.97 | 95.21 | 95.93 | 00:00:00 | | 2018-10-19 | 2,924,222 | 96.85 | 96.85 | 94.58 | 94.69 | 00:00:00 | | 2018-10-22 | 1,645,239 | 94.95 | 97.15 | 94.95 | 96.67 | 00:00:00 | | 2018-10-23 | 1,969,206 | 95.77 | 96.50 | 93.86 | 96.15 | 00:00:00 | | 2018-10-24 | 2,670,488 | 95.78 | 98.35 | 95.22 | 95.41 | 00:00:00 | | 2018-10-25 | 2,131,861 | 95.71 | 97.30 | 94.56 | 96.40 | 00:00:00 | | 2018-10-26 | 2,833,739 | 94.08 | 97.16 | 93.62 | 96.73 | 00:00:00 | | 2018-10-29 | 3,686,528 | 97.87 | 100.35 | 96.80 | 98.28 | 00:00:00 | | 2018-10-30 | 2,635,378 | 98.59 | 100.80 | 98.48 | 99.78 | 00:00:00 | | 2018-10-31 | 3,233,305 | 100.28 | 101.20 | 98.60 | 99.00 | 00:00:00 | | 2018-11-01 | 2,710,870 | 99.23 | 99.75 | 97.65 | 98.42 | 00:00:00 | | 2018-11-02 | 2,939,401 | 99.24 | 100.48 | 98.08 | 100.03 | 00:00:00 | | 2018-11-05 | 1,952,833 | 100.43 | 101.40 | 99.22 | 101.26 | 00:00:00 | | 2018-11-06 | 1,912,372 | 101.16 | 101.71 | 100.18 | 101.48 | 00:00:00 | | 2018-11-07 | 2,291,037 | 102.09 | 102.99 | 100.42 | 102.75 | 00:00:00 | | 2018-11-08 | 2,153,258 | 102.84 | 104.35 | 102.06 | 103.33 | 00:00:00 | | 2018-11-09 | 2,070,025 | 103.39 | 103.51 | 101.87 | 102.76 | 00:00:00 | | 2018-11-12 | 2,413,610 | 102.76 | 103.77 | 101.34 | 101.77 | 00:00:00 | | 2018-11-13 | 3,337,019 | 101.76 | 102.25 | 99.66 | 100.25 | 00:00:00 | | 2018-11-14 | 4,746,567 | 100.98 | 101.98 | 97.81 | 97.90 | 00:00:00 | | 2018-11-15 | 4,231,793 | 96.92 | 97.47 | 95.21 | 96.48 | 00:00:00 | | 2018-11-16 | 3,499,586 | 95.65 | 95.85 | 93.50 | 95.28 | 00:00:00 | | 2018-11-19 | 5,776,375 | 95.00 | 95.66 | 89.62 | 91.19 | 00:00:00 | | 2018-11-20 | 7,942,118 | 84.40 | 88.83 | 82.04 | 82.64 | 00:00:00 | | 2018-11-21 | 4,443,761 | 84.50 | 85.00 | 80.76 | 81.63 | 00:00:00 | | 2018-11-23 | 2,213,314 | 81.02 | 81.42 | 79.80 | 80.36 | 00:00:00 | | 2018-11-26 | 4,591,508 | 81.47 | 82.19 | 80.00 | 80.93 | 00:00:00 | | 2018-11-27 | 6,024,703 | 80.74 | 82.74 | 80.53 | 82.73 | 00:00:00 | | 2018-11-28 | 5,930,853 | 83.32 | 86.54 | 83.23 | 86.43 | 00:00:00 | | 2018-11-29 | 3,422,549 | 86.22 | 86.72 | 85.33 | 85.94 | 00:00:00 | | 2018-11-30 | 7,369,094 | 85.80 | 87.72 | 85.80 | 87.60 | 00:00:00 | | 2018-12-03 | 5,198,010 | 88.33 | 88.97 | 84.60 | 84.75 | 00:00:00 | | 2018-12-04 | 4,881,220 | 84.98 | 85.42 | 81.02 | 81.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
