|
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 | 2002-05-28 | 688,400 | 41.52 | 41.93 | 40.80 | 41.18 | 00:00:00 | 2002-05-29 | 732,400 | 40.81 | 41.24 | 40.45 | 41.20 | 00:00:00 | 2002-05-30 | 1,228,800 | 41.01 | 41.20 | 39.67 | 40.58 | 00:00:00 | 2002-05-31 | 1,100,400 | 40.58 | 42.49 | 40.57 | 42.16 | 00:00:00 | 2002-06-03 | 1,064,200 | 41.95 | 42.24 | 41.21 | 41.34 | 00:00:00 | 2002-06-04 | 1,306,400 | 41.48 | 41.75 | 40.64 | 41.00 | 00:00:00 | 2002-06-05 | 1,621,600 | 41.08 | 41.26 | 40.80 | 41.04 | 00:00:00 | 2002-06-06 | 2,766,000 | 41.40 | 41.84 | 40.81 | 40.94 | 00:00:00 | 2002-06-07 | 1,669,400 | 40.79 | 41.80 | 40.60 | 41.78 | 00:00:00 | 2002-06-10 | 1,378,400 | 41.79 | 42.50 | 41.66 | 41.99 | 00:00:00 | 2002-06-11 | 2,204,400 | 42.15 | 43.06 | 42.00 | 42.14 | 00:00:00 | 2002-06-12 | 1,567,600 | 42.49 | 43.44 | 42.37 | 43.43 | 00:00:00 | 2002-06-13 | 906,200 | 43.31 | 43.36 | 42.43 | 42.78 | 00:00:00 | 2002-06-14 | 1,143,400 | 42.70 | 42.89 | 41.10 | 42.89 | 00:00:00 | 2002-06-17 | 891,000 | 42.91 | 44.00 | 42.88 | 43.69 | 00:00:00 | 2002-06-18 | 911,600 | 43.92 | 43.93 | 42.54 | 42.90 | 00:00:00 | 2002-06-19 | 775,200 | 43.10 | 43.83 | 42.60 | 43.30 | 00:00:00 | 2002-06-20 | 1,295,400 | 43.62 | 43.75 | 43.21 | 43.58 | 00:00:00 | 2002-06-21 | 1,402,400 | 43.90 | 43.97 | 42.06 | 42.48 | 00:00:00 | 2002-06-24 | 1,508,000 | 42.46 | 42.46 | 40.25 | 41.66 | 00:00:00 | 2002-06-25 | 992,600 | 41.89 | 42.24 | 40.90 | 41.04 | 00:00:00 | 2002-06-26 | 855,000 | 40.81 | 41.51 | 39.16 | 41.30 | 00:00:00 | 2002-06-27 | 1,547,000 | 41.31 | 42.40 | 40.67 | 41.43 | 00:00:00 | 2002-06-28 | 2,736,600 | 41.51 | 41.76 | 40.62 | 40.75 | 00:00:00 | 2002-07-01 | 930,600 | 40.80 | 40.98 | 39.95 | 40.14 | 00:00:00 | 2002-07-02 | 2,313,200 | 40.25 | 40.55 | 38.72 | 39.12 | 00:00:00 | 2002-07-03 | 1,261,200 | 39.24 | 39.72 | 38.42 | 38.98 | 00:00:00 | 2002-07-05 | 514,000 | 39.02 | 40.41 | 39.02 | 40.32 | 00:00:00 | 2002-07-08 | 1,048,200 | 40.42 | 40.91 | 39.85 | 40.20 | 00:00:00 | 2002-07-09 | 1,468,200 | 40.03 | 41.73 | 40.02 | 40.10 | 00:00:00 | 2002-07-10 | 1,198,400 | 40.12 | 41.14 | 39.30 | 39.76 | 00:00:00 | 2002-07-11 | 3,080,200 | 40.41 | 41.00 | 38.12 | 39.48 | 00:00:00 | 2002-07-12 | 2,923,800 | 39.42 | 39.69 | 37.12 | 37.12 | 00:00:00 | 2002-07-15 | 2,677,800 | 36.95 | 37.18 | 34.40 | 37.10 | 00:00:00 | 2002-07-16 | 2,261,800 | 36.50 | 37.15 | 36.00 | 36.42 | 00:00:00 | 2002-07-17 | 4,477,200 | 36.39 | 38.32 | 36.35 | 38.30 | 00:00:00 | 2002-07-18 | 2,512,400 | 37.91 | 39.85 | 37.80 | 38.87 | 00:00:00 | 2002-07-19 | 1,892,800 | 38.25 | 38.45 | 37.05 | 37.35 | 00:00:00 | 2002-07-22 | 1,812,000 | 37.04 | 38.57 | 35.85 | 36.86 | 00:00:00 | 2002-07-23 | 2,277,600 | 36.78 | 37.38 | 35.49 | 36.10 | 00:00:00 | 2002-07-24 | 2,185,200 | 35.57 | 39.07 | 34.50 | 39.01 | 00:00:00 | 2002-07-25 | 1,913,800 | 38.75 | 39.18 | 37.65 | 38.31 | 00:00:00 | 2002-07-26 | 1,079,600 | 38.41 | 39.74 | 38.00 | 39.27 | 00:00:00 | 2002-07-29 | 1,938,200 | 39.41 | 41.60 | 39.29 | 41.09 | 00:00:00 | 2002-07-30 | 2,146,400 | 40.85 | 41.19 | 39.20 | 40.10 | 00:00:00 | 2002-07-31 | 3,104,200 | 39.80 | 39.91 | 36.80 | 37.66 | 00:00:00 | 2002-08-01 | 3,173,200 | 37.37 | 37.52 | 35.90 | 36.12 | 00:00:00 | 2002-08-02 | 8,739,600 | 34.99 | 34.99 | 31.85 | 34.15 | 00:00:00 | 2002-08-05 | 3,829,000 | 33.65 | 34.33 | 32.67 | 32.76 | 00:00:00 | 2002-08-06 | 2,293,800 | 32.98 | 34.25 | 32.97 | 33.78 | 00:00:00 | 2002-08-07 | 2,387,000 | 34.13 | 34.28 | 31.85 | 33.83 | 00:00:00 | 2002-08-08 | 2,628,600 | 34.35 | 35.69 | 33.57 | 35.25 | 00:00:00 | 2002-08-09 | 1,592,000 | 35.19 | 35.48 | 34.10 | 34.74 | 00:00:00 | 2002-08-12 | 1,491,600 | 34.66 | 34.66 | 33.33 | 34.05 | 00:00:00 | 2002-08-13 | 1,530,600 | 34.07 | 35.51 | 33.63 | 34.30 | 00:00:00 | 2002-08-14 | 1,548,400 | 34.27 | 35.23 | 33.41 | 35.23 | 00:00:00 | 2002-08-15 | 1,270,400 | 35.35 | 36.94 | 35.34 | 36.32 | 00:00:00 | 2002-08-16 | 1,640,000 | 36.26 | 37.12 | 35.50 | 36.94 | 00:00:00 | 2002-08-19 | 1,977,400 | 37.02 | 38.35 | 36.10 | 37.76 | 00:00:00 | 2002-08-20 | 1,848,600 | 37.90 | 38.15 | 36.10 | 37.06 | 00:00:00 | 2002-08-21 | 1,348,600 | 37.68 | 38.97 | 37.36 | 38.26 | 00:00:00 | 2002-08-22 | 1,120,800 | 38.06 | 38.47 | 37.30 | 37.49 | 00:00:00 | 2002-08-23 | 1,270,400 | 37.52 | 37.94 | 36.78 | 37.00 | 00:00:00 | 2002-08-26 | 1,299,600 | 37.30 | 37.88 | 36.59 | 37.78 | 00:00:00 | 2002-08-27 | 1,554,400 | 37.86 | 38.09 | 35.93 | 36.16 | 00:00:00 | 2002-08-28 | 1,877,200 | 35.82 | 35.93 | 34.38 | 35.08 | 00:00:00 | 2002-08-29 | 1,057,800 | 34.80 | 36.20 | 34.57 | 35.89 | 00:00:00 | 2002-08-30 | 1,150,600 | 35.94 | 36.64 | 35.50 | 36.11 | 00:00:00 | 2002-09-03 | 1,349,200 | 36.10 | 36.24 | 34.30 | 34.66 | 00:00:00 | 2002-09-04 | 2,643,200 | 34.65 | 36.40 | 34.33 | 36.12 | 00:00:00 | 2002-09-05 | 2,648,000 | 36.38 | 37.28 | 35.60 | 36.30 | 00:00:00 | 2002-09-06 | 2,183,800 | 36.61 | 39.00 | 36.60 | 38.85 | 00:00:00 | 2002-09-09 | 1,991,000 | 38.74 | 39.99 | 38.25 | 39.73 | 00:00:00 | 2002-09-10 | 2,585,800 | 39.79 | 40.37 | 38.75 | 39.97 | 00:00:00 | 2002-09-11 | 1,415,200 | 40.09 | 41.05 | 39.91 | 40.61 | 00:00:00 | 2002-09-12 | 1,902,400 | 40.51 | 40.51 | 39.55 | 39.77 | 00:00:00 | 2002-09-13 | 1,381,200 | 39.70 | 41.05 | 39.34 | 40.88 | 00:00:00 | 2002-09-16 | 1,448,000 | 40.60 | 42.21 | 40.59 | 41.97 | 00:00:00 | 2002-09-17 | 2,877,600 | 42.20 | 42.59 | 39.91 | 40.19 | 00:00:00 | 2002-09-18 | 1,294,200 | 40.10 | 41.79 | 39.85 | 41.07 | 00:00:00 | 2002-09-19 | 1,495,600 | 40.85 | 41.05 | 39.40 | 39.85 | 00:00:00 | 2002-09-20 | 1,825,200 | 40.45 | 40.74 | 39.16 | 39.50 | 00:00:00 | 2002-09-23 | 2,058,600 | 39.25 | 39.30 | 37.15 | 37.56 | 00:00:00 | 2002-09-24 | 2,133,800 | 37.03 | 37.95 | 36.12 | 37.42 | 00:00:00 | 2002-09-25 | 2,002,800 | 37.45 | 38.22 | 36.80 | 37.70 | 00:00:00 | 2002-09-26 | 986,600 | 37.96 | 38.90 | 37.54 | 38.25 | 00:00:00 | 2002-09-27 | 1,787,800 | 38.24 | 38.58 | 36.85 | 36.96 | 00:00:00 | 2002-09-30 | 2,592,400 | 36.66 | 36.75 | 34.82 | 35.64 | 00:00:00 | 2002-10-01 | 3,191,400 | 35.40 | 35.50 | 33.85 | 35.25 | 00:00:00 | 2002-10-02 | 2,716,400 | 35.24 | 36.93 | 35.06 | 35.56 | 00:00:00 | 2002-10-03 | 1,877,400 | 35.41 | 35.70 | 34.29 | 34.52 | 00:00:00 | 2002-10-04 | 2,122,800 | 34.40 | 34.86 | 33.66 | 34.80 | 00:00:00 | 2002-10-07 | 2,105,200 | 34.55 | 35.23 | 33.41 | 34.53 | 00:00:00 | 2002-10-08 | 2,635,400 | 34.71 | 36.92 | 34.48 | 36.51 | 00:00:00 | 2002-10-09 | 2,672,400 | 36.25 | 36.40 | 35.15 | 35.66 | 00:00:00 | 2002-10-10 | 5,551,200 | 35.53 | 39.42 | 34.90 | 38.15 | 00:00:00 | 2002-10-11 | 1,942,200 | 38.28 | 40.05 | 38.28 | 39.64 | 00:00:00 | 2002-10-14 | 1,770,400 | 39.57 | 40.55 | 39.08 | 39.62 | 00:00:00 | 2002-10-15 | 5,204,800 | 39.98 | 41.30 | 39.98 | 41.06 | 00:00:00 | 2002-10-16 | 1,741,400 | 40.80 | 41.57 | 40.11 | 40.25 | 00:00:00 | 2002-10-17 | 1,996,800 | 40.65 | 42.26 | 40.60 | 41.93 | 00:00:00 | 2002-10-18 | 2,729,400 | 41.75 | 43.02 | 41.59 | 42.99 | 00:00:00 | 2002-10-21 | 2,606,000 | 42.88 | 43.90 | 42.12 | 43.60 | 00:00:00 | 2002-10-22 | 2,977,800 | 43.35 | 44.71 | 43.15 | 43.91 | 00:00:00 | 2002-10-23 | 1,909,800 | 43.75 | 44.40 | 43.08 | 44.34 | 00:00:00 | 2002-10-24 | 2,031,600 | 44.00 | 44.68 | 43.36 | 43.64 | 00:00:00 | 2002-10-25 | 2,202,600 | 44.00 | 44.96 | 43.67 | 44.81 | 00:00:00 | 2002-10-28 | 2,768,600 | 45.01 | 45.49 | 43.44 | 43.60 | 00:00:00 | 2002-10-29 | 2,836,000 | 42.29 | 43.40 | 41.52 | 43.10 | 00:00:00 | 2002-10-30 | 2,353,800 | 43.02 | 43.14 | 41.51 | 41.99 | 00:00:00 | 2002-10-31 | 1,548,800 | 41.89 | 42.87 | 41.50 | 41.85 | 00:00:00 | 2002-11-01 | 1,524,200 | 42.00 | 44.20 | 41.63 | 44.06 | 00:00:00 | 2002-11-04 | 1,543,800 | 44.41 | 44.61 | 43.28 | 43.28 | 00:00:00 | 2002-11-05 | 1,434,000 | 43.17 | 44.34 | 42.82 | 43.99 | 00:00:00 | 2002-11-06 | 1,880,400 | 44.08 | 44.83 | 43.56 | 44.28 | 00:00:00 | 2002-11-07 | 2,624,400 | 44.00 | 44.00 | 42.32 | 42.57 | 00:00:00 | 2002-11-08 | 1,376,000 | 42.70 | 43.35 | 42.25 | 42.98 | 00:00:00 | 2002-11-11 | 1,035,600 | 43.04 | 43.04 | 41.35 | 41.77 | 00:00:00 | 2002-11-12 | 1,561,800 | 41.79 | 43.13 | 41.71 | 42.59 | 00:00:00 | 2002-11-13 | 1,788,600 | 42.60 | 43.38 | 41.60 | 43.26 | 00:00:00 | 2002-11-14 | 1,388,200 | 43.38 | 44.57 | 43.38 | 43.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|