|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,212,600 | 38.96 | 39.34 | 38.28 | 38.75 | 00:00:00 | | 2008-08-07 | 2,626,500 | 38.56 | 39.12 | 37.84 | 38.58 | 00:00:00 | | 2008-08-08 | 3,447,100 | 37.70 | 39.87 | 37.70 | 39.57 | 00:00:00 | | 2008-08-11 | 4,182,600 | 39.67 | 41.45 | 39.22 | 39.40 | 00:00:00 | | 2008-08-12 | 3,154,600 | 39.32 | 39.50 | 37.96 | 38.34 | 00:00:00 | | 2008-08-13 | 2,803,000 | 38.17 | 38.61 | 37.27 | 37.98 | 00:00:00 | | 2008-08-14 | 2,735,600 | 37.64 | 39.75 | 37.51 | 38.87 | 00:00:00 | | 2008-08-15 | 2,074,100 | 38.95 | 39.83 | 38.93 | 39.32 | 00:00:00 | | 2008-08-18 | 2,133,600 | 39.60 | 40.29 | 38.60 | 38.96 | 00:00:00 | | 2008-08-19 | 2,265,500 | 38.64 | 38.90 | 37.86 | 38.36 | 00:00:00 | | 2008-08-20 | 3,049,600 | 38.51 | 39.05 | 37.08 | 38.03 | 00:00:00 | | 2008-08-21 | 2,092,500 | 37.96 | 38.98 | 37.67 | 38.89 | 00:00:00 | | 2008-08-22 | 3,400,400 | 39.13 | 39.67 | 38.31 | 39.53 | 00:00:00 | | 2008-08-25 | 2,506,700 | 39.13 | 39.64 | 38.80 | 39.05 | 00:00:00 | | 2008-08-26 | 1,915,500 | 39.02 | 39.73 | 38.72 | 39.69 | 00:00:00 | | 2008-08-27 | 2,599,800 | 39.72 | 40.09 | 39.26 | 39.59 | 00:00:00 | | 2008-08-28 | 2,133,000 | 39.85 | 40.29 | 39.61 | 40.26 | 00:00:00 | | 2008-08-29 | 2,472,800 | 40.01 | 40.44 | 39.86 | 40.21 | 00:00:00 | | 2008-09-02 | 3,592,600 | 40.30 | 41.44 | 39.94 | 40.26 | 00:00:00 | | 2008-09-03 | 3,132,100 | 40.41 | 40.61 | 39.56 | 40.15 | 00:00:00 | | 2008-09-04 | 3,136,900 | 40.35 | 40.69 | 39.39 | 39.63 | 00:00:00 | | 2008-09-05 | 3,089,600 | 39.28 | 40.30 | 38.95 | 40.21 | 00:00:00 | | 2008-09-08 | 4,346,400 | 40.63 | 41.56 | 40.54 | 41.31 | 00:00:00 | | 2008-09-09 | 3,990,800 | 41.20 | 41.52 | 39.91 | 39.97 | 00:00:00 | | 2008-09-10 | 3,607,600 | 40.36 | 41.34 | 39.30 | 40.97 | 00:00:00 | | 2008-09-11 | 3,765,500 | 39.68 | 40.52 | 39.40 | 40.32 | 00:00:00 | | 2008-09-12 | 3,721,800 | 40.00 | 40.00 | 38.46 | 39.04 | 00:00:00 | | 2008-09-15 | 3,287,200 | 37.93 | 39.64 | 37.88 | 38.13 | 00:00:00 | | 2008-09-16 | 3,886,000 | 37.76 | 39.77 | 36.90 | 39.42 | 00:00:00 | | 2008-09-17 | 5,451,900 | 39.20 | 39.20 | 37.35 | 37.42 | 00:00:00 | | 2008-09-18 | 5,145,100 | 37.50 | 37.73 | 35.79 | 37.42 | 00:00:00 | | 2008-09-19 | 3,853,500 | 38.92 | 39.65 | 36.98 | 37.44 | 00:00:00 | | 2008-09-22 | 2,935,800 | 36.83 | 37.43 | 35.56 | 35.80 | 00:00:00 | | 2008-09-23 | 2,561,000 | 35.83 | 36.55 | 35.64 | 36.01 | 00:00:00 | | 2008-09-24 | 2,369,800 | 36.17 | 36.20 | 35.22 | 35.28 | 00:00:00 | | 2008-09-25 | 1,993,200 | 35.42 | 36.56 | 35.15 | 36.11 | 00:00:00 | | 2008-09-26 | 2,079,300 | 35.70 | 36.94 | 35.60 | 36.90 | 00:00:00 | | 2008-09-29 | 4,207,200 | 36.34 | 36.65 | 35.78 | 36.20 | 00:00:00 | | 2008-09-30 | 3,713,100 | 37.16 | 37.47 | 35.99 | 36.81 | 00:00:00 | | 2008-10-01 | 2,294,200 | 37.05 | 37.15 | 36.06 | 36.49 | 00:00:00 | | 2008-10-02 | 3,308,300 | 36.47 | 36.78 | 34.18 | 34.37 | 00:00:00 | | 2008-10-03 | 2,661,500 | 34.89 | 35.21 | 33.46 | 33.72 | 00:00:00 | | 2008-10-06 | 4,573,500 | 32.39 | 32.57 | 30.30 | 32.35 | 00:00:00 | | 2008-10-07 | 3,072,200 | 32.78 | 33.31 | 30.31 | 30.38 | 00:00:00 | | 2008-10-08 | 3,767,200 | 29.58 | 31.89 | 29.03 | 30.62 | 00:00:00 | | 2008-10-09 | 5,139,700 | 29.91 | 31.41 | 27.75 | 27.99 | 00:00:00 | | 2008-10-10 | 4,968,900 | 26.80 | 29.42 | 25.14 | 28.26 | 00:00:00 | | 2008-10-13 | 2,752,700 | 29.22 | 29.74 | 28.72 | 29.74 | 00:00:00 | | 2008-10-14 | 4,808,800 | 30.78 | 31.06 | 29.12 | 29.96 | 00:00:00 | | 2008-10-15 | 4,197,500 | 29.48 | 29.66 | 27.00 | 27.10 | 00:00:00 | | 2008-10-16 | 3,859,300 | 27.32 | 29.36 | 26.40 | 29.29 | 00:00:00 | | 2008-10-17 | 4,336,600 | 28.49 | 29.39 | 28.17 | 28.99 | 00:00:00 | | 2008-10-20 | 2,993,800 | 29.36 | 29.94 | 28.97 | 29.75 | 00:00:00 | | 2008-10-21 | 2,926,200 | 29.43 | 30.55 | 29.31 | 30.03 | 00:00:00 | | 2008-10-22 | 2,976,800 | 29.45 | 29.86 | 28.61 | 29.42 | 00:00:00 | | 2008-10-23 | 4,058,200 | 29.55 | 29.70 | 28.00 | 29.07 | 00:00:00 | | 2008-10-24 | 2,228,000 | 27.51 | 29.28 | 27.27 | 28.78 | 00:00:00 | | 2008-10-27 | 2,238,800 | 28.60 | 29.91 | 27.80 | 27.97 | 00:00:00 | | 2008-10-28 | 3,472,300 | 28.54 | 31.76 | 27.62 | 31.67 | 00:00:00 | | 2008-10-29 | 2,557,700 | 31.52 | 33.74 | 30.90 | 32.21 | 00:00:00 | | 2008-10-30 | 2,784,500 | 32.50 | 33.40 | 31.08 | 31.62 | 00:00:00 | | 2008-10-31 | 2,643,100 | 31.97 | 33.00 | 31.35 | 32.69 | 00:00:00 | | 2008-11-03 | 2,474,400 | 32.75 | 33.32 | 30.78 | 30.88 | 00:00:00 | | 2008-11-04 | 3,154,300 | 30.80 | 31.97 | 30.10 | 31.63 | 00:00:00 | | 2008-11-05 | 2,820,300 | 31.20 | 31.48 | 29.72 | 29.99 | 00:00:00 | | 2008-11-06 | 2,433,100 | 29.93 | 31.46 | 29.18 | 29.45 | 00:00:00 | | 2008-11-07 | 1,569,800 | 29.64 | 30.10 | 28.72 | 29.27 | 00:00:00 | | 2008-11-10 | 1,677,600 | 29.84 | 30.13 | 28.31 | 28.59 | 00:00:00 | | 2008-11-11 | 1,962,700 | 28.35 | 28.82 | 27.30 | 27.71 | 00:00:00 | | 2008-11-12 | 2,646,200 | 27.14 | 27.25 | 26.32 | 26.35 | 00:00:00 | | 2008-11-13 | 3,879,600 | 26.57 | 28.39 | 25.13 | 28.39 | 00:00:00 | | 2008-11-14 | 2,529,100 | 28.00 | 28.25 | 26.19 | 26.23 | 00:00:00 | | 2008-11-17 | 2,686,600 | 26.12 | 26.54 | 25.39 | 25.39 | 00:00:00 | | 2008-11-18 | 3,066,400 | 25.25 | 25.95 | 24.18 | 25.48 | 00:00:00 | | 2008-11-19 | 4,726,100 | 25.78 | 25.78 | 23.31 | 23.50 | 00:00:00 | | 2008-11-20 | 3,148,200 | 23.25 | 24.19 | 22.00 | 22.10 | 00:00:00 | | 2008-11-21 | 4,612,500 | 22.75 | 23.65 | 21.70 | 23.65 | 00:00:00 | | 2008-11-24 | 4,129,000 | 23.89 | 25.36 | 23.51 | 25.07 | 00:00:00 | | 2008-11-25 | 3,988,300 | 25.38 | 25.83 | 24.38 | 25.70 | 00:00:00 | | 2008-11-26 | 3,096,100 | 25.30 | 28.33 | 25.30 | 27.43 | 00:00:00 | | 2008-11-28 | 984,200 | 27.33 | 27.66 | 26.12 | 26.50 | 00:00:00 | | 2008-12-01 | 2,341,500 | 25.78 | 26.35 | 24.04 | 24.12 | 00:00:00 | | 2008-12-02 | 2,426,500 | 24.52 | 25.09 | 23.46 | 24.45 | 00:00:00 | | 2008-12-03 | 2,185,600 | 24.03 | 26.08 | 23.71 | 26.00 | 00:00:00 | | 2008-12-04 | 3,027,400 | 25.51 | 28.58 | 25.51 | 27.85 | 00:00:00 | | 2008-12-05 | 2,548,100 | 28.12 | 29.45 | 26.84 | 29.33 | 00:00:00 | | 2008-12-08 | 2,287,400 | 29.31 | 30.00 | 28.33 | 28.76 | 00:00:00 | | 2008-12-09 | 2,078,200 | 28.26 | 29.47 | 27.24 | 27.33 | 00:00:00 | | 2008-12-10 | 2,246,700 | 27.40 | 29.05 | 27.21 | 28.57 | 00:00:00 | | 2008-12-11 | 1,702,500 | 28.55 | 28.95 | 26.87 | 27.26 | 00:00:00 | | 2008-12-12 | 2,145,500 | 26.58 | 28.12 | 26.58 | 27.96 | 00:00:00 | | 2008-12-15 | 1,610,400 | 28.02 | 28.72 | 27.12 | 27.56 | 00:00:00 | | 2008-12-16 | 1,821,500 | 28.51 | 29.58 | 27.62 | 29.58 | 00:00:00 | | 2008-12-17 | 2,664,700 | 29.17 | 30.44 | 28.85 | 29.65 | 00:00:00 | | 2008-12-18 | 2,145,100 | 29.61 | 30.34 | 29.14 | 29.77 | 00:00:00 | | 2008-12-19 | 4,862,500 | 30.07 | 30.11 | 28.54 | 29.21 | 00:00:00 | | 2008-12-22 | 2,851,400 | 29.32 | 29.32 | 28.28 | 28.99 | 00:00:00 | | 2008-12-23 | 1,090,100 | 28.71 | 29.54 | 28.21 | 28.53 | 00:00:00 | | 2008-12-24 | 486,000 | 28.61 | 29.17 | 28.53 | 28.96 | 00:00:00 | | 2008-12-26 | 568,600 | 29.09 | 29.30 | 28.22 | 29.21 | 00:00:00 | | 2008-12-29 | 1,062,800 | 29.00 | 29.15 | 28.17 | 28.49 | 00:00:00 | | 2008-12-30 | 1,022,400 | 28.78 | 29.56 | 28.43 | 29.52 | 00:00:00 | | 2008-12-31 | 1,794,200 | 29.57 | 30.01 | 29.26 | 29.73 | 00:00:00 | | 2009-01-02 | 1,275,900 | 29.77 | 30.90 | 29.55 | 30.81 | 00:00:00 | | 2009-01-05 | 1,574,400 | 30.51 | 30.72 | 29.87 | 30.27 | 00:00:00 | | 2009-01-06 | 1,837,200 | 30.49 | 30.60 | 29.60 | 30.02 | 00:00:00 | | 2009-01-07 | 2,108,900 | 29.53 | 30.61 | 29.25 | 30.42 | 00:00:00 | | 2009-01-08 | 3,100,000 | 31.07 | 31.93 | 29.94 | 31.58 | 00:00:00 | | 2009-01-09 | 2,188,900 | 31.68 | 31.90 | 29.75 | 30.00 | 00:00:00 | | 2009-01-12 | 2,254,700 | 29.83 | 30.24 | 29.27 | 29.51 | 00:00:00 | | 2009-01-13 | 2,115,900 | 29.50 | 30.17 | 29.25 | 29.65 | 00:00:00 | | 2009-01-14 | 2,798,100 | 29.62 | 29.87 | 29.03 | 29.26 | 00:00:00 | | 2009-01-15 | 2,230,100 | 29.13 | 31.15 | 29.02 | 30.49 | 00:00:00 | | 2009-01-16 | 2,527,400 | 30.89 | 31.13 | 30.03 | 30.84 | 00:00:00 | | 2009-01-20 | 1,983,400 | 30.70 | 30.77 | 29.42 | 29.53 | 00:00:00 | | 2009-01-21 | 2,873,000 | 30.00 | 31.13 | 29.61 | 31.03 | 00:00:00 | | 2009-01-22 | 2,515,800 | 30.55 | 31.81 | 30.23 | 31.29 | 00:00:00 | | 2009-01-23 | 2,141,000 | 30.78 | 31.67 | 30.66 | 31.21 | 00:00:00 | | 2009-01-26 | 2,320,000 | 31.27 | 31.94 | 31.04 | 31.64 | 00:00:00 | | 2009-01-27 | 1,918,400 | 31.77 | 31.92 | 30.92 | 30.97 | 00:00:00 | | 2009-01-28 | 3,556,100 | 31.46 | 31.73 | 30.64 | 31.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
