|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,691,800 | 28.21 | 28.22 | 27.31 | 27.70 | 00:00:00 | | 2001-12-04 | 1,494,600 | 27.84 | 28.91 | 27.80 | 28.87 | 00:00:00 | | 2001-12-05 | 2,898,600 | 28.90 | 30.41 | 28.87 | 30.17 | 00:00:00 | | 2001-12-06 | 2,907,200 | 30.19 | 30.90 | 30.05 | 30.60 | 00:00:00 | | 2001-12-07 | 1,703,200 | 30.59 | 30.60 | 29.94 | 30.00 | 00:00:00 | | 2001-12-10 | 1,370,000 | 29.98 | 30.67 | 29.75 | 30.49 | 00:00:00 | | 2001-12-11 | 1,438,400 | 30.52 | 30.80 | 30.00 | 30.06 | 00:00:00 | | 2001-12-12 | 1,272,400 | 30.00 | 30.29 | 29.58 | 29.88 | 00:00:00 | | 2001-12-13 | 1,305,800 | 29.75 | 30.34 | 29.25 | 29.81 | 00:00:00 | | 2001-12-14 | 1,355,600 | 29.71 | 29.94 | 29.35 | 29.83 | 00:00:00 | | 2001-12-17 | 3,461,800 | 29.82 | 30.50 | 28.96 | 29.06 | 00:00:00 | | 2001-12-18 | 2,091,200 | 29.05 | 29.26 | 28.65 | 28.85 | 00:00:00 | | 2001-12-19 | 1,693,800 | 28.70 | 30.48 | 28.70 | 30.26 | 00:00:00 | | 2001-12-20 | 3,068,400 | 32.21 | 32.22 | 30.60 | 30.65 | 00:00:00 | | 2001-12-21 | 1,461,200 | 30.45 | 31.88 | 30.45 | 31.41 | 00:00:00 | | 2001-12-24 | 669,600 | 31.75 | 32.26 | 31.75 | 31.85 | 00:00:00 | | 2001-12-26 | 1,642,000 | 31.84 | 32.93 | 31.83 | 32.83 | 00:00:00 | | 2001-12-27 | 1,024,200 | 32.84 | 33.40 | 32.70 | 33.19 | 00:00:00 | | 2001-12-28 | 1,464,000 | 33.15 | 34.13 | 32.12 | 32.47 | 00:00:00 | | 2001-12-31 | 1,321,800 | 32.42 | 33.10 | 31.75 | 32.08 | 00:00:00 | | 2002-01-02 | 2,802,600 | 32.45 | 33.06 | 31.70 | 32.67 | 00:00:00 | | 2002-01-03 | 1,683,800 | 32.71 | 33.24 | 32.06 | 32.28 | 00:00:00 | | 2002-01-04 | 2,064,600 | 32.33 | 33.66 | 32.30 | 33.59 | 00:00:00 | | 2002-01-07 | 1,928,800 | 33.76 | 34.41 | 33.54 | 33.55 | 00:00:00 | | 2002-01-08 | 2,270,800 | 33.55 | 33.95 | 32.90 | 33.71 | 00:00:00 | | 2002-01-09 | 2,292,000 | 33.85 | 34.32 | 33.83 | 34.20 | 00:00:00 | | 2002-01-10 | 3,117,400 | 35.40 | 35.40 | 33.46 | 33.69 | 00:00:00 | | 2002-01-11 | 877,800 | 33.77 | 34.00 | 32.45 | 32.48 | 00:00:00 | | 2002-01-14 | 2,254,200 | 32.65 | 32.75 | 31.89 | 32.10 | 00:00:00 | | 2002-01-15 | 1,582,400 | 32.58 | 33.11 | 31.88 | 33.01 | 00:00:00 | | 2002-01-16 | 1,987,400 | 32.97 | 33.38 | 32.65 | 33.11 | 00:00:00 | | 2002-01-17 | 2,312,000 | 33.10 | 33.66 | 32.21 | 32.54 | 00:00:00 | | 2002-01-18 | 1,663,000 | 32.55 | 32.70 | 31.96 | 32.10 | 00:00:00 | | 2002-01-22 | 1,973,600 | 32.04 | 33.41 | 32.00 | 32.69 | 00:00:00 | | 2002-01-23 | 3,645,800 | 32.75 | 34.36 | 32.67 | 34.20 | 00:00:00 | | 2002-01-24 | 3,784,400 | 34.24 | 35.18 | 34.20 | 35.00 | 00:00:00 | | 2002-01-25 | 2,885,000 | 34.89 | 35.72 | 34.60 | 34.97 | 00:00:00 | | 2002-01-28 | 1,749,800 | 35.00 | 35.69 | 34.55 | 35.60 | 00:00:00 | | 2002-01-29 | 1,181,800 | 35.66 | 35.66 | 34.60 | 34.86 | 00:00:00 | | 2002-01-30 | 1,850,400 | 35.05 | 35.92 | 34.86 | 35.87 | 00:00:00 | | 2002-01-31 | 2,200,000 | 35.88 | 36.55 | 35.85 | 36.33 | 00:00:00 | | 2002-02-01 | 13,732 | 18.16 | 18.18 | 17.58 | 17.78 | 00:00:00 | | 2002-02-04 | 867,000 | 35.55 | 35.72 | 34.93 | 35.23 | 00:00:00 | | 2002-02-05 | 1,045,400 | 35.30 | 35.67 | 34.31 | 35.30 | 00:00:00 | | 2002-02-06 | 1,785,400 | 35.18 | 35.39 | 34.37 | 34.59 | 00:00:00 | | 2002-02-07 | 3,744,600 | 35.04 | 36.48 | 35.03 | 35.49 | 00:00:00 | | 2002-02-08 | 1,354,400 | 35.50 | 36.04 | 35.46 | 36.00 | 00:00:00 | | 2002-02-11 | 2,651,200 | 36.00 | 37.10 | 35.98 | 36.95 | 00:00:00 | | 2002-02-12 | 1,861,400 | 36.97 | 37.18 | 36.60 | 36.65 | 00:00:00 | | 2002-02-13 | 2,105,600 | 36.88 | 37.09 | 36.40 | 36.87 | 00:00:00 | | 2002-02-14 | 1,852,200 | 36.96 | 37.10 | 35.56 | 36.10 | 00:00:00 | | 2002-02-15 | 1,881,200 | 36.09 | 36.71 | 35.33 | 36.71 | 00:00:00 | | 2002-02-19 | 2,399,200 | 36.66 | 37.00 | 35.71 | 36.55 | 00:00:00 | | 2002-02-20 | 1,699,400 | 36.26 | 36.56 | 35.41 | 35.89 | 00:00:00 | | 2002-02-21 | 3,288,000 | 36.01 | 37.10 | 36.00 | 36.65 | 00:00:00 | | 2002-02-22 | 2,105,000 | 36.66 | 36.70 | 35.56 | 36.56 | 00:00:00 | | 2002-02-25 | 1,540,000 | 36.52 | 37.01 | 36.19 | 36.30 | 00:00:00 | | 2002-02-26 | 1,474,000 | 36.31 | 36.35 | 35.44 | 36.04 | 00:00:00 | | 2002-02-27 | 1,432,600 | 36.11 | 36.88 | 35.67 | 36.55 | 00:00:00 | | 2002-02-28 | 1,241,600 | 36.57 | 37.06 | 36.05 | 36.06 | 00:00:00 | | 2002-03-01 | 995,200 | 36.24 | 37.05 | 35.84 | 36.94 | 00:00:00 | | 2002-03-04 | 3,534,400 | 37.21 | 37.40 | 34.30 | 35.25 | 00:00:00 | | 2002-03-05 | 4,596,800 | 34.90 | 35.06 | 33.13 | 33.60 | 00:00:00 | | 2002-03-06 | 4,302,400 | 33.87 | 35.36 | 33.68 | 34.96 | 00:00:00 | | 2002-03-07 | 3,196,800 | 35.81 | 36.95 | 35.59 | 36.33 | 00:00:00 | | 2002-03-08 | 2,485,400 | 36.30 | 38.20 | 36.30 | 37.57 | 00:00:00 | | 2002-03-11 | 2,652,000 | 37.51 | 37.92 | 36.30 | 37.55 | 00:00:00 | | 2002-03-12 | 899,000 | 37.34 | 37.93 | 36.95 | 37.50 | 00:00:00 | | 2002-03-13 | 893,800 | 37.48 | 37.55 | 36.33 | 37.22 | 00:00:00 | | 2002-03-14 | 948,800 | 37.18 | 37.60 | 36.67 | 37.31 | 00:00:00 | | 2002-03-15 | 1,925,200 | 37.25 | 38.90 | 37.13 | 38.60 | 00:00:00 | | 2002-03-18 | 1,299,800 | 38.70 | 38.91 | 37.70 | 38.25 | 00:00:00 | | 2002-03-19 | 1,344,800 | 38.25 | 38.50 | 37.62 | 38.05 | 00:00:00 | | 2002-03-20 | 615,800 | 38.09 | 38.18 | 37.50 | 38.10 | 00:00:00 | | 2002-03-21 | 623,200 | 38.00 | 38.05 | 37.31 | 37.78 | 00:00:00 | | 2002-03-22 | 1,327,600 | 37.85 | 38.19 | 37.25 | 38.01 | 00:00:00 | | 2002-03-25 | 989,000 | 37.96 | 38.50 | 37.00 | 37.03 | 00:00:00 | | 2002-03-26 | 1,287,200 | 37.12 | 37.79 | 36.75 | 37.15 | 00:00:00 | | 2002-03-27 | 926,000 | 37.09 | 37.65 | 37.09 | 37.21 | 00:00:00 | | 2002-03-28 | 713,200 | 37.40 | 38.56 | 37.40 | 37.83 | 00:00:00 | | 2002-04-01 | 2,406,600 | 36.90 | 37.24 | 35.53 | 36.05 | 00:00:00 | | 2002-04-02 | 1,661,200 | 36.08 | 36.09 | 34.89 | 35.03 | 00:00:00 | | 2002-04-03 | 1,439,600 | 35.10 | 36.10 | 34.38 | 35.70 | 00:00:00 | | 2002-04-04 | 1,497,200 | 35.71 | 36.76 | 35.70 | 36.00 | 00:00:00 | | 2002-04-05 | 1,077,000 | 36.11 | 36.78 | 35.94 | 36.53 | 00:00:00 | | 2002-04-08 | 821,200 | 36.69 | 37.45 | 36.05 | 37.28 | 00:00:00 | | 2002-04-09 | 630,800 | 37.45 | 37.97 | 36.85 | 36.85 | 00:00:00 | | 2002-04-10 | 2,868,000 | 37.24 | 38.93 | 36.98 | 38.41 | 00:00:00 | | 2002-04-11 | 2,390,800 | 39.00 | 39.50 | 37.72 | 37.94 | 00:00:00 | | 2002-04-12 | 709,200 | 38.15 | 38.76 | 38.10 | 38.49 | 00:00:00 | | 2002-04-15 | 773,600 | 38.40 | 39.35 | 37.79 | 38.30 | 00:00:00 | | 2002-04-16 | 730,000 | 38.31 | 39.05 | 38.28 | 38.94 | 00:00:00 | | 2002-04-17 | 1,058,600 | 39.08 | 39.38 | 38.95 | 39.08 | 00:00:00 | | 2002-04-18 | 1,941,800 | 38.96 | 39.78 | 38.96 | 39.54 | 00:00:00 | | 2002-04-19 | 698,200 | 39.72 | 39.80 | 39.15 | 39.61 | 00:00:00 | | 2002-04-22 | 985,400 | 39.60 | 40.00 | 39.08 | 39.96 | 00:00:00 | | 2002-04-23 | 1,631,600 | 39.99 | 40.38 | 39.83 | 40.06 | 00:00:00 | | 2002-04-24 | 1,208,200 | 40.05 | 40.70 | 38.58 | 38.91 | 00:00:00 | | 2002-04-25 | 958,200 | 39.49 | 39.99 | 38.44 | 39.87 | 00:00:00 | | 2002-04-26 | 1,198,800 | 39.94 | 40.61 | 39.52 | 40.06 | 00:00:00 | | 2002-04-29 | 600,600 | 40.27 | 40.27 | 39.70 | 39.81 | 00:00:00 | | 2002-04-30 | 1,167,200 | 39.99 | 40.68 | 39.77 | 40.61 | 00:00:00 | | 2002-05-01 | 1,113,000 | 40.45 | 40.92 | 39.74 | 40.29 | 00:00:00 | | 2002-05-02 | 1,378,800 | 40.38 | 41.14 | 40.21 | 40.58 | 00:00:00 | | 2002-05-03 | 807,800 | 40.70 | 41.25 | 40.58 | 40.82 | 00:00:00 | | 2002-05-06 | 1,057,200 | 41.14 | 41.29 | 40.10 | 40.16 | 00:00:00 | | 2002-05-07 | 709,800 | 40.16 | 40.90 | 39.79 | 40.65 | 00:00:00 | | 2002-05-08 | 1,561,600 | 40.55 | 41.38 | 40.52 | 41.10 | 00:00:00 | | 2002-05-09 | 1,669,800 | 40.95 | 41.12 | 39.77 | 39.81 | 00:00:00 | | 2002-05-10 | 1,524,400 | 39.96 | 40.43 | 39.15 | 39.83 | 00:00:00 | | 2002-05-13 | 1,076,000 | 39.75 | 40.55 | 39.07 | 40.50 | 00:00:00 | | 2002-05-14 | 1,179,800 | 40.69 | 41.35 | 40.60 | 41.34 | 00:00:00 | | 2002-05-15 | 1,296,600 | 41.00 | 42.33 | 40.72 | 41.98 | 00:00:00 | | 2002-05-16 | 1,609,000 | 41.98 | 43.10 | 41.81 | 42.75 | 00:00:00 | | 2002-05-17 | 1,125,400 | 42.90 | 43.15 | 42.50 | 42.92 | 00:00:00 | | 2002-05-20 | 1,008,000 | 43.05 | 43.16 | 41.55 | 41.80 | 00:00:00 | | 2002-05-21 | 809,400 | 41.81 | 41.96 | 40.15 | 40.48 | 00:00:00 | | 2002-05-22 | 1,787,000 | 40.70 | 41.59 | 39.40 | 41.53 | 00:00:00 | | 2002-05-23 | 776,600 | 41.42 | 42.37 | 41.00 | 41.79 | 00:00:00 | | 2002-05-24 | 739,200 | 41.52 | 41.98 | 41.26 | 41.55 | 00:00:00 | | 2002-05-28 | 688,400 | 41.52 | 41.93 | 40.80 | 41.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
