|
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 | 2001-06-07 | 3,895,000 | 24.03 | 24.30 | 23.00 | 24.18 | 00:00:00 | 2001-06-08 | 549,200 | 24.22 | 24.60 | 24.09 | 24.45 | 00:00:00 | 2001-06-11 | 1,735,600 | 24.10 | 24.19 | 23.95 | 24.00 | 00:00:00 | 2001-06-12 | 512,800 | 23.99 | 24.02 | 23.40 | 24.00 | 00:00:00 | 2001-06-13 | 706,200 | 23.99 | 24.01 | 23.36 | 23.36 | 00:00:00 | 2001-06-14 | 660,600 | 23.36 | 23.56 | 23.23 | 23.56 | 00:00:00 | 2001-06-15 | 1,237,800 | 23.47 | 23.60 | 22.90 | 23.18 | 00:00:00 | 2001-06-18 | 713,800 | 23.40 | 23.85 | 23.26 | 23.41 | 00:00:00 | 2001-06-19 | 758,000 | 23.41 | 24.10 | 23.41 | 24.00 | 00:00:00 | 2001-06-20 | 1,254,400 | 23.96 | 24.55 | 23.84 | 24.30 | 00:00:00 | 2001-06-21 | 1,855,200 | 24.09 | 25.40 | 24.09 | 25.20 | 00:00:00 | 2001-06-22 | 1,279,600 | 25.21 | 25.21 | 24.31 | 25.07 | 00:00:00 | 2001-06-25 | 1,548,600 | 25.48 | 25.50 | 23.83 | 23.88 | 00:00:00 | 2001-06-26 | 1,088,000 | 23.90 | 24.26 | 23.00 | 24.14 | 00:00:00 | 2001-06-27 | 601,800 | 23.97 | 24.38 | 23.91 | 24.26 | 00:00:00 | 2001-06-28 | 1,121,200 | 24.10 | 24.70 | 24.10 | 24.67 | 00:00:00 | 2001-06-29 | 1,259,200 | 24.71 | 24.75 | 22.28 | 23.95 | 00:00:00 | 2001-07-02 | 1,011,400 | 24.18 | 24.78 | 23.45 | 24.66 | 00:00:00 | 2001-07-03 | 637,400 | 24.71 | 25.15 | 24.30 | 24.97 | 00:00:00 | 2001-07-05 | 547,600 | 24.60 | 24.72 | 24.00 | 24.00 | 00:00:00 | 2001-07-06 | 385,000 | 23.94 | 24.14 | 23.51 | 23.58 | 00:00:00 | 2001-07-09 | 591,200 | 23.54 | 23.90 | 23.49 | 23.87 | 00:00:00 | 2001-07-10 | 2,128,800 | 23.85 | 23.85 | 21.60 | 21.76 | 00:00:00 | 2001-07-11 | 1,959,000 | 21.75 | 22.72 | 21.74 | 22.59 | 00:00:00 | 2001-07-12 | 4,068,400 | 22.20 | 23.21 | 21.50 | 22.99 | 00:00:00 | 2001-07-13 | 886,800 | 22.97 | 23.27 | 22.48 | 23.23 | 00:00:00 | 2001-07-16 | 750,400 | 22.88 | 23.59 | 22.88 | 23.45 | 00:00:00 | 2001-07-17 | 1,934,600 | 23.31 | 23.40 | 22.67 | 23.10 | 00:00:00 | 2001-07-18 | 1,959,800 | 22.99 | 23.04 | 22.80 | 22.86 | 00:00:00 | 2001-07-19 | 1,272,200 | 23.00 | 23.29 | 22.87 | 23.18 | 00:00:00 | 2001-07-20 | 699,800 | 23.09 | 23.70 | 23.01 | 23.45 | 00:00:00 | 2001-07-23 | 355,600 | 23.17 | 23.55 | 23.16 | 23.49 | 00:00:00 | 2001-07-24 | 1,863,800 | 23.45 | 23.49 | 22.64 | 23.05 | 00:00:00 | 2001-07-25 | 871,200 | 23.05 | 23.27 | 22.86 | 23.03 | 00:00:00 | 2001-07-26 | 551,400 | 23.04 | 23.11 | 22.95 | 23.04 | 00:00:00 | 2001-07-27 | 523,200 | 23.05 | 23.05 | 22.91 | 22.97 | 00:00:00 | 2001-07-30 | 674,400 | 22.97 | 23.15 | 22.93 | 23.10 | 00:00:00 | 2001-07-31 | 1,087,400 | 22.98 | 23.70 | 22.97 | 23.52 | 00:00:00 | 2001-08-01 | 1,036,400 | 23.64 | 23.80 | 23.28 | 23.36 | 00:00:00 | 2001-08-02 | 814,600 | 23.31 | 23.70 | 23.20 | 23.63 | 00:00:00 | 2001-08-03 | 1,188,000 | 23.67 | 23.72 | 23.46 | 23.53 | 00:00:00 | 2001-08-06 | 1,076,800 | 23.54 | 23.66 | 23.25 | 23.41 | 00:00:00 | 2001-08-07 | 799,200 | 23.28 | 24.00 | 23.28 | 23.71 | 00:00:00 | 2001-08-08 | 3,285,400 | 23.67 | 24.56 | 23.49 | 24.10 | 00:00:00 | 2001-08-09 | 3,389,400 | 24.96 | 26.00 | 24.66 | 25.18 | 00:00:00 | 2001-08-10 | 3,981,200 | 25.01 | 26.53 | 25.01 | 26.29 | 00:00:00 | 2001-08-13 | 3,439,400 | 26.30 | 27.30 | 26.29 | 26.91 | 00:00:00 | 2001-08-14 | 4,984,000 | 27.00 | 27.55 | 27.00 | 27.31 | 00:00:00 | 2001-08-15 | 2,373,200 | 27.35 | 28.19 | 26.96 | 27.68 | 00:00:00 | 2001-08-16 | 4,318,200 | 27.55 | 28.19 | 26.50 | 27.98 | 00:00:00 | 2001-08-17 | 1,645,600 | 27.76 | 27.93 | 26.99 | 27.56 | 00:00:00 | 2001-08-20 | 1,007,000 | 27.45 | 27.90 | 27.40 | 27.78 | 00:00:00 | 2001-08-21 | 2,181,200 | 27.69 | 28.03 | 26.94 | 26.97 | 00:00:00 | 2001-08-22 | 3,405,400 | 26.72 | 28.37 | 26.35 | 28.14 | 00:00:00 | 2001-08-23 | 5,635,000 | 28.27 | 29.19 | 28.25 | 28.99 | 00:00:00 | 2001-08-24 | 4,494,800 | 29.19 | 29.79 | 28.65 | 29.50 | 00:00:00 | 2001-08-27 | 3,164,200 | 29.59 | 29.59 | 28.82 | 29.25 | 00:00:00 | 2001-08-28 | 1,483,000 | 29.34 | 29.37 | 28.81 | 29.18 | 00:00:00 | 2001-08-29 | 3,067,000 | 29.06 | 29.92 | 29.01 | 29.78 | 00:00:00 | 2001-08-30 | 4,212,200 | 29.70 | 30.08 | 29.46 | 30.01 | 00:00:00 | 2001-08-31 | 2,397,000 | 30.00 | 30.05 | 29.06 | 29.30 | 00:00:00 | 2001-09-04 | 5,768,000 | 29.15 | 30.10 | 28.66 | 30.08 | 00:00:00 | 2001-09-05 | 1,211,200 | 30.02 | 30.09 | 28.92 | 29.70 | 00:00:00 | 2001-09-06 | 7,853,000 | 29.88 | 31.00 | 29.88 | 30.35 | 00:00:00 | 2001-09-07 | 3,185,400 | 30.11 | 30.37 | 28.38 | 28.48 | 00:00:00 | 2001-09-10 | 2,356,800 | 28.38 | 28.40 | 27.10 | 28.11 | 00:00:00 | 2001-09-17 | 3,655,800 | 27.00 | 27.65 | 25.33 | 25.45 | 00:00:00 | 2001-09-18 | 1,148,400 | 25.63 | 25.89 | 25.00 | 25.42 | 00:00:00 | 2001-09-19 | 3,491,000 | 25.17 | 27.00 | 24.79 | 26.88 | 00:00:00 | 2001-09-20 | 3,515,800 | 26.50 | 26.90 | 25.11 | 26.31 | 00:00:00 | 2001-09-21 | 2,351,400 | 25.40 | 26.26 | 24.67 | 25.84 | 00:00:00 | 2001-09-24 | 2,175,600 | 25.93 | 27.14 | 25.69 | 26.74 | 00:00:00 | 2001-09-25 | 3,379,400 | 26.65 | 29.08 | 26.50 | 28.79 | 00:00:00 | 2001-09-26 | 3,703,200 | 28.74 | 28.90 | 27.06 | 28.09 | 00:00:00 | 2001-09-27 | 3,856,400 | 28.25 | 28.95 | 27.80 | 28.85 | 00:00:00 | 2001-09-28 | 5,602,600 | 28.90 | 29.95 | 28.85 | 29.25 | 00:00:00 | 2001-10-01 | 2,157,800 | 28.84 | 30.24 | 28.50 | 30.05 | 00:00:00 | 2001-10-02 | 3,417,600 | 29.90 | 30.53 | 29.38 | 30.53 | 00:00:00 | 2001-10-03 | 4,283,400 | 30.51 | 31.44 | 30.21 | 30.98 | 00:00:00 | 2001-10-04 | 3,439,200 | 31.15 | 31.16 | 29.47 | 29.56 | 00:00:00 | 2001-10-05 | 2,702,000 | 29.56 | 29.84 | 28.72 | 29.25 | 00:00:00 | 2001-10-08 | 2,700,200 | 27.70 | 29.32 | 26.60 | 29.04 | 00:00:00 | 2001-10-09 | 2,257,400 | 28.99 | 29.51 | 28.33 | 29.33 | 00:00:00 | 2001-10-10 | 6,892,200 | 29.47 | 30.88 | 29.25 | 30.27 | 00:00:00 | 2001-10-11 | 5,329,400 | 30.40 | 32.00 | 30.40 | 31.01 | 00:00:00 | 2001-10-12 | 2,872,800 | 30.86 | 30.96 | 29.52 | 30.25 | 00:00:00 | 2001-10-15 | 3,443,000 | 29.99 | 31.00 | 29.49 | 30.74 | 00:00:00 | 2001-10-16 | 2,715,400 | 30.80 | 30.80 | 30.20 | 30.66 | 00:00:00 | 2001-10-17 | 1,327,000 | 30.60 | 30.99 | 29.95 | 30.31 | 00:00:00 | 2001-10-18 | 1,258,400 | 30.47 | 30.62 | 29.60 | 30.07 | 00:00:00 | 2001-10-19 | 1,226,200 | 30.14 | 31.19 | 29.80 | 30.81 | 00:00:00 | 2001-10-22 | 1,725,400 | 30.76 | 31.35 | 30.70 | 31.28 | 00:00:00 | 2001-10-23 | 2,807,200 | 31.30 | 32.81 | 31.29 | 32.03 | 00:00:00 | 2001-10-24 | 972,400 | 32.02 | 32.13 | 31.05 | 31.14 | 00:00:00 | 2001-10-25 | 818,200 | 31.30 | 31.80 | 30.27 | 31.80 | 00:00:00 | 2001-10-26 | 937,400 | 31.80 | 32.15 | 31.26 | 32.15 | 00:00:00 | 2001-10-29 | 1,334,000 | 32.11 | 32.43 | 31.45 | 31.60 | 00:00:00 | 2001-10-30 | 2,292,800 | 31.50 | 31.59 | 30.15 | 30.38 | 00:00:00 | 2001-10-31 | 1,313,800 | 30.26 | 31.77 | 30.25 | 31.30 | 00:00:00 | 2001-11-01 | 1,216,000 | 31.60 | 32.34 | 30.79 | 32.07 | 00:00:00 | 2001-11-02 | 2,752,400 | 31.98 | 32.74 | 31.70 | 31.81 | 00:00:00 | 2001-11-05 | 1,362,400 | 32.01 | 32.55 | 31.93 | 32.03 | 00:00:00 | 2001-11-06 | 1,119,200 | 32.12 | 32.65 | 31.74 | 32.58 | 00:00:00 | 2001-11-07 | 4,659,200 | 32.66 | 33.39 | 32.37 | 32.69 | 00:00:00 | 2001-11-08 | 6,437,000 | 32.54 | 32.55 | 29.70 | 30.05 | 00:00:00 | 2001-11-09 | 3,869,800 | 29.79 | 29.80 | 28.09 | 28.28 | 00:00:00 | 2001-11-12 | 1,917,400 | 28.24 | 29.50 | 27.82 | 29.10 | 00:00:00 | 2001-11-13 | 1,882,800 | 29.16 | 29.95 | 28.65 | 29.15 | 00:00:00 | 2001-11-14 | 3,240,000 | 29.16 | 31.10 | 29.16 | 30.41 | 00:00:00 | 2001-11-15 | 2,562,400 | 30.43 | 31.24 | 30.31 | 31.14 | 00:00:00 | 2001-11-16 | 2,904,000 | 31.13 | 31.14 | 28.28 | 28.44 | 00:00:00 | 2001-11-19 | 2,573,600 | 28.57 | 29.91 | 28.53 | 29.65 | 00:00:00 | 2001-11-20 | 3,338,000 | 29.87 | 30.45 | 28.75 | 28.75 | 00:00:00 | 2001-11-21 | 2,466,600 | 29.20 | 29.20 | 27.86 | 28.54 | 00:00:00 | 2001-11-23 | 603,400 | 28.55 | 28.70 | 28.45 | 28.65 | 00:00:00 | 2001-11-26 | 2,595,400 | 28.70 | 28.75 | 28.20 | 28.54 | 00:00:00 | 2001-11-27 | 2,324,800 | 28.63 | 28.65 | 27.95 | 28.13 | 00:00:00 | 2001-11-28 | 2,182,000 | 28.02 | 28.14 | 27.50 | 27.79 | 00:00:00 | 2001-11-29 | 2,138,600 | 27.71 | 27.85 | 27.25 | 27.65 | 00:00:00 | 2001-11-30 | 1,965,000 | 27.70 | 28.80 | 27.64 | 28.21 | 00:00:00 | 2001-12-03 | 1,691,800 | 28.21 | 28.22 | 27.31 | 27.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|