|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 2,353,100 | 43.46 | 43.77 | 42.69 | 43.42 | 00:00:00 | 2009-07-22 | 1,901,500 | 43.05 | 44.49 | 43.05 | 43.91 | 00:00:00 | 2009-07-23 | 2,433,000 | 43.75 | 44.70 | 43.46 | 44.00 | 00:00:00 | 2009-07-24 | 1,561,400 | 43.70 | 44.58 | 43.42 | 44.49 | 00:00:00 | 2009-07-27 | 1,224,000 | 44.26 | 44.48 | 43.41 | 44.06 | 00:00:00 | 2009-07-28 | 2,189,200 | 43.81 | 44.49 | 43.60 | 44.17 | 00:00:00 | 2009-07-29 | 1,446,900 | 43.95 | 44.74 | 43.93 | 44.40 | 00:00:00 | 2009-07-30 | 1,481,200 | 44.77 | 45.75 | 44.29 | 44.34 | 00:00:00 | 2009-07-31 | 1,342,300 | 44.40 | 44.88 | 44.03 | 44.07 | 00:00:00 | 2009-08-03 | 2,121,200 | 43.20 | 43.74 | 42.56 | 43.72 | 00:00:00 | 2009-08-04 | 3,431,700 | 43.64 | 43.84 | 41.97 | 42.14 | 00:00:00 | 2009-08-05 | 3,069,800 | 42.31 | 42.70 | 41.64 | 42.56 | 00:00:00 | 2009-08-06 | 3,088,400 | 43.90 | 44.78 | 42.85 | 43.97 | 00:00:00 | 2009-08-07 | 2,382,300 | 44.80 | 45.95 | 44.18 | 45.49 | 00:00:00 | 2009-08-10 | 1,425,200 | 45.50 | 45.50 | 44.14 | 44.48 | 00:00:00 | 2009-08-11 | 1,395,400 | 44.48 | 44.87 | 44.10 | 44.44 | 00:00:00 | 2009-08-12 | 1,369,100 | 44.62 | 45.49 | 44.44 | 45.09 | 00:00:00 | 2009-08-13 | 1,497,600 | 44.93 | 45.44 | 44.40 | 45.21 | 00:00:00 | 2009-08-14 | 1,234,900 | 44.86 | 45.37 | 44.16 | 44.40 | 00:00:00 | 2009-08-17 | 1,664,700 | 43.89 | 44.20 | 43.38 | 43.95 | 00:00:00 | 2009-08-18 | 1,606,900 | 44.31 | 44.42 | 43.12 | 43.56 | 00:00:00 | 2009-08-19 | 1,885,100 | 43.38 | 44.76 | 43.27 | 44.64 | 00:00:00 | 2009-08-20 | 3,266,100 | 45.69 | 46.53 | 45.40 | 46.40 | 00:00:00 | 2009-08-21 | 2,219,000 | 45.88 | 47.05 | 45.88 | 46.80 | 00:00:00 | 2009-08-24 | 1,257,600 | 46.92 | 47.04 | 45.94 | 45.98 | 00:00:00 | 2009-08-25 | 1,620,700 | 46.25 | 47.31 | 46.02 | 46.90 | 00:00:00 | 2009-08-26 | 1,611,800 | 46.84 | 47.29 | 46.20 | 46.27 | 00:00:00 | 2009-08-27 | 1,315,000 | 46.30 | 46.75 | 45.75 | 46.67 | 00:00:00 | 2009-08-28 | 1,791,400 | 47.06 | 47.28 | 46.49 | 47.14 | 00:00:00 | 2009-08-31 | 1,671,100 | 47.20 | 47.20 | 46.25 | 46.64 | 00:00:00 | 2009-09-01 | 2,441,200 | 46.36 | 46.84 | 45.18 | 45.22 | 00:00:00 | 2009-09-02 | 1,736,900 | 45.04 | 45.39 | 44.67 | 45.21 | 00:00:00 | 2009-09-03 | 1,989,800 | 45.40 | 46.55 | 45.40 | 46.50 | 00:00:00 | 2009-09-04 | 1,264,600 | 46.73 | 47.42 | 45.94 | 46.99 | 00:00:00 | 2009-09-08 | 1,587,500 | 47.20 | 47.33 | 46.09 | 46.47 | 00:00:00 | 2009-09-09 | 2,036,700 | 46.49 | 47.63 | 46.35 | 47.51 | 00:00:00 | 2009-09-10 | 1,479,200 | 47.51 | 47.66 | 46.66 | 47.15 | 00:00:00 | 2009-09-11 | 1,224,300 | 47.00 | 47.43 | 46.35 | 46.55 | 00:00:00 | 2009-09-14 | 1,178,000 | 46.30 | 47.56 | 46.24 | 47.52 | 00:00:00 | 2009-09-15 | 1,505,300 | 47.53 | 47.92 | 46.68 | 47.44 | 00:00:00 | 2009-09-16 | 1,431,400 | 47.35 | 48.00 | 47.08 | 47.99 | 00:00:00 | 2009-09-17 | 1,930,000 | 47.90 | 48.24 | 47.30 | 47.38 | 00:00:00 | 2009-09-18 | 1,774,000 | 47.73 | 47.74 | 47.12 | 47.39 | 00:00:00 | 2009-09-21 | 1,555,600 | 47.00 | 47.98 | 46.89 | 47.91 | 00:00:00 | 2009-09-22 | 1,304,900 | 47.98 | 48.50 | 47.68 | 48.00 | 00:00:00 | 2009-09-23 | 1,106,800 | 48.27 | 48.27 | 47.16 | 47.16 | 00:00:00 | 2009-09-24 | 744,700 | 47.21 | 47.52 | 46.94 | 47.22 | 00:00:00 | 2009-09-25 | 1,527,600 | 47.30 | 47.54 | 46.75 | 47.03 | 00:00:00 | 2009-09-28 | 1,115,000 | 46.89 | 48.24 | 46.89 | 48.17 | 00:00:00 | 2009-09-29 | 1,416,700 | 48.05 | 48.58 | 47.77 | 48.09 | 00:00:00 | 2009-09-30 | 1,228,300 | 48.29 | 48.29 | 47.18 | 47.77 | 00:00:00 | 2009-10-01 | 2,195,300 | 47.77 | 47.83 | 46.56 | 46.59 | 00:00:00 | 2009-10-02 | 1,849,700 | 46.66 | 46.88 | 45.90 | 46.01 | 00:00:00 | 2009-10-05 | 1,552,100 | 46.75 | 46.78 | 45.99 | 46.58 | 00:00:00 | 2009-10-06 | 2,318,800 | 46.82 | 48.47 | 46.70 | 48.46 | 00:00:00 | 2009-10-07 | 1,726,100 | 48.20 | 48.64 | 47.60 | 48.30 | 00:00:00 | 2009-10-08 | 5,675,200 | 49.44 | 50.50 | 46.71 | 46.99 | 00:00:00 | 2009-10-09 | 5,571,700 | 46.72 | 46.94 | 44.89 | 45.20 | 00:00:00 | 2009-10-12 | 2,462,500 | 45.54 | 45.96 | 45.17 | 45.59 | 00:00:00 | 2009-10-13 | 1,812,500 | 45.50 | 46.47 | 45.25 | 46.08 | 00:00:00 | 2009-10-14 | 1,975,900 | 46.20 | 46.68 | 45.96 | 46.38 | 00:00:00 | 2009-10-15 | 2,252,700 | 46.03 | 46.42 | 45.18 | 45.44 | 00:00:00 | 2009-10-16 | 2,022,100 | 45.27 | 46.22 | 44.62 | 45.72 | 00:00:00 | 2009-10-19 | 1,344,900 | 45.92 | 46.59 | 45.44 | 46.47 | 00:00:00 | 2009-10-20 | 992,000 | 46.47 | 46.47 | 45.63 | 45.88 | 00:00:00 | 2009-10-21 | 1,649,300 | 45.65 | 46.59 | 45.38 | 45.39 | 00:00:00 | 2009-10-22 | 1,645,200 | 45.62 | 46.99 | 45.60 | 46.56 | 00:00:00 | 2009-10-23 | 1,058,000 | 46.41 | 46.78 | 45.73 | 46.12 | 00:00:00 | 2009-10-26 | 1,436,200 | 46.05 | 47.03 | 45.90 | 45.94 | 00:00:00 | 2009-10-27 | 2,291,100 | 45.90 | 46.32 | 44.83 | 45.05 | 00:00:00 | 2009-10-28 | 2,139,500 | 45.14 | 45.40 | 43.76 | 43.79 | 00:00:00 | 2009-10-29 | 1,241,900 | 44.04 | 44.83 | 43.73 | 44.60 | 00:00:00 | 2009-10-30 | 2,356,800 | 44.32 | 45.25 | 43.87 | 44.01 | 00:00:00 | 2009-11-02 | 2,032,800 | 44.29 | 45.22 | 44.07 | 44.79 | 00:00:00 | 2009-11-03 | 1,627,800 | 44.58 | 45.27 | 43.97 | 45.25 | 00:00:00 | 2009-11-04 | 1,580,300 | 45.69 | 45.92 | 44.73 | 44.88 | 00:00:00 | 2009-11-05 | 2,130,000 | 45.02 | 45.86 | 44.59 | 45.54 | 00:00:00 | 2009-11-06 | 1,510,500 | 45.53 | 45.85 | 44.55 | 45.62 | 00:00:00 | 2009-11-09 | 1,306,800 | 45.99 | 46.47 | 45.57 | 46.28 | 00:00:00 | 2009-11-10 | 1,817,600 | 46.28 | 46.49 | 46.09 | 46.30 | 00:00:00 | 2009-11-11 | 1,435,200 | 46.77 | 47.36 | 46.43 | 46.74 | 00:00:00 | 2009-11-12 | 1,706,100 | 46.93 | 47.22 | 45.73 | 45.80 | 00:00:00 | 2009-11-13 | 1,142,700 | 45.99 | 46.40 | 45.54 | 46.01 | 00:00:00 | 2009-11-16 | 1,194,400 | 46.11 | 46.58 | 45.89 | 46.24 | 00:00:00 | 2009-11-17 | 1,876,700 | 46.23 | 46.56 | 45.05 | 45.59 | 00:00:00 | 2009-11-18 | 1,802,200 | 45.59 | 46.31 | 45.45 | 46.07 | 00:00:00 | 2009-11-19 | 3,915,400 | 45.20 | 45.49 | 44.44 | 44.85 | 00:00:00 | 2009-11-20 | 3,131,900 | 44.88 | 44.95 | 43.71 | 43.81 | 00:00:00 | 2009-11-23 | 2,142,800 | 44.10 | 44.72 | 43.85 | 43.95 | 00:00:00 | 2009-11-24 | 1,563,200 | 44.29 | 44.51 | 43.95 | 44.28 | 00:00:00 | 2009-11-25 | 1,527,000 | 43.80 | 45.00 | 43.80 | 44.92 | 00:00:00 | 2009-11-27 | 617,000 | 43.87 | 44.95 | 43.26 | 44.29 | 00:00:00 | 2009-11-30 | 2,099,900 | 44.21 | 44.56 | 43.50 | 43.98 | 00:00:00 | 2009-12-01 | 1,773,700 | 44.18 | 44.61 | 44.01 | 44.39 | 00:00:00 | 2009-12-02 | 1,139,000 | 44.29 | 44.93 | 44.14 | 44.34 | 00:00:00 | 2009-12-03 | 3,093,000 | 44.58 | 44.80 | 43.74 | 43.75 | 00:00:00 | 2009-12-04 | 2,385,300 | 43.85 | 44.39 | 43.43 | 43.63 | 00:00:00 | 2009-12-07 | 900,900 | 43.69 | 44.28 | 43.45 | 43.86 | 00:00:00 | 2009-12-08 | 1,613,600 | 43.58 | 43.92 | 43.00 | 43.55 | 00:00:00 | 2009-12-09 | 1,477,900 | 43.32 | 43.52 | 42.80 | 42.94 | 00:00:00 | 2009-12-10 | 1,486,900 | 42.99 | 44.12 | 42.99 | 43.71 | 00:00:00 | 2009-12-11 | 1,547,200 | 43.86 | 44.17 | 43.23 | 43.53 | 00:00:00 | 2009-12-14 | 3,418,100 | 44.25 | 44.94 | 44.17 | 44.91 | 00:00:00 | 2009-12-15 | 2,292,900 | 44.79 | 45.56 | 44.64 | 45.26 | 00:00:00 | 2009-12-16 | 2,772,600 | 45.39 | 45.69 | 44.75 | 44.83 | 00:00:00 | 2009-12-17 | 1,885,500 | 44.46 | 44.57 | 44.01 | 44.34 | 00:00:00 | 2009-12-18 | 28,056,900 | 44.26 | 44.54 | 42.90 | 42.90 | 00:00:00 | 2009-12-21 | 4,544,600 | 42.88 | 44.18 | 42.88 | 43.70 | 00:00:00 | 2009-12-22 | 2,948,800 | 43.75 | 43.75 | 42.63 | 42.82 | 00:00:00 | 2009-12-23 | 1,996,800 | 42.81 | 43.35 | 42.62 | 42.88 | 00:00:00 | 2009-12-24 | 570,900 | 42.83 | 43.15 | 42.40 | 42.51 | 00:00:00 | 2009-12-28 | 2,060,900 | 42.51 | 42.98 | 42.51 | 42.82 | 00:00:00 | 2009-12-29 | 1,934,500 | 42.99 | 43.57 | 42.83 | 43.49 | 00:00:00 | 2009-12-30 | 1,296,100 | 43.23 | 43.60 | 43.09 | 43.35 | 00:00:00 | 2009-12-31 | 1,093,000 | 43.30 | 43.58 | 42.71 | 42.71 | 00:00:00 | 2010-01-04 | 3,935,900 | 42.77 | 42.93 | 42.30 | 42.69 | 00:00:00 | 2010-01-05 | 2,342,400 | 42.84 | 43.50 | 42.61 | 43.47 | 00:00:00 | 2010-01-06 | 3,221,300 | 43.26 | 44.15 | 43.15 | 44.14 | 00:00:00 | 2010-01-07 | 5,996,200 | 45.66 | 46.44 | 45.56 | 45.95 | 00:00:00 | 2010-01-08 | 3,981,500 | 45.02 | 45.34 | 44.78 | 45.06 | 00:00:00 | 2010-01-11 | 2,549,400 | 45.20 | 45.34 | 44.52 | 45.28 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|