|
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 | 2002-11-14 | 1,388,200 | 43.38 | 44.57 | 43.38 | 43.98 | 00:00:00 | 2002-11-15 | 2,765,000 | 43.95 | 45.00 | 43.49 | 44.95 | 00:00:00 | 2002-11-18 | 1,917,400 | 44.96 | 45.70 | 43.31 | 43.67 | 00:00:00 | 2002-11-19 | 1,967,400 | 43.77 | 43.77 | 41.65 | 42.87 | 00:00:00 | 2002-11-20 | 1,559,400 | 42.95 | 44.43 | 42.90 | 44.31 | 00:00:00 | 2002-11-21 | 1,671,000 | 44.44 | 45.34 | 44.30 | 44.95 | 00:00:00 | 2002-11-22 | 2,235,200 | 45.09 | 46.21 | 44.50 | 45.70 | 00:00:00 | 2002-11-25 | 2,262,000 | 45.40 | 45.90 | 45.11 | 45.52 | 00:00:00 | 2002-11-26 | 2,463,400 | 45.65 | 45.66 | 44.78 | 44.90 | 00:00:00 | 2002-11-27 | 2,154,800 | 45.08 | 46.68 | 44.90 | 46.62 | 00:00:00 | 2002-11-29 | 671,000 | 46.62 | 46.70 | 46.13 | 46.25 | 00:00:00 | 2002-12-02 | 3,095,800 | 46.63 | 47.24 | 45.23 | 46.16 | 00:00:00 | 2002-12-03 | 2,034,000 | 45.88 | 46.00 | 44.77 | 45.61 | 00:00:00 | 2002-12-04 | 4,249,400 | 45.31 | 45.31 | 43.82 | 44.35 | 00:00:00 | 2002-12-05 | 2,777,400 | 45.21 | 45.77 | 44.30 | 44.87 | 00:00:00 | 2002-12-06 | 1,829,800 | 44.60 | 44.84 | 44.06 | 44.59 | 00:00:00 | 2002-12-09 | 1,281,000 | 44.36 | 44.48 | 43.50 | 43.75 | 00:00:00 | 2002-12-10 | 2,279,400 | 43.70 | 44.82 | 43.27 | 43.70 | 00:00:00 | 2002-12-11 | 1,861,600 | 43.61 | 44.50 | 43.38 | 44.47 | 00:00:00 | 2002-12-12 | 2,064,400 | 44.48 | 45.00 | 44.10 | 44.59 | 00:00:00 | 2002-12-13 | 2,371,800 | 44.66 | 45.23 | 44.31 | 44.52 | 00:00:00 | 2002-12-16 | 2,804,400 | 44.69 | 45.70 | 44.29 | 45.35 | 00:00:00 | 2002-12-17 | 2,133,600 | 45.00 | 45.70 | 44.52 | 44.53 | 00:00:00 | 2002-12-18 | 1,297,800 | 44.45 | 44.57 | 43.65 | 44.17 | 00:00:00 | 2002-12-19 | 2,456,800 | 44.49 | 45.00 | 43.53 | 44.06 | 00:00:00 | 2002-12-20 | 11,166,400 | 44.75 | 44.95 | 42.35 | 42.45 | 00:00:00 | 2002-12-23 | 5,319,000 | 42.58 | 42.80 | 40.65 | 41.45 | 00:00:00 | 2002-12-24 | 847,000 | 41.45 | 41.48 | 40.84 | 41.25 | 00:00:00 | 2002-12-26 | 1,151,200 | 41.00 | 42.29 | 40.88 | 41.47 | 00:00:00 | 2002-12-27 | 987,200 | 41.45 | 41.70 | 40.98 | 40.99 | 00:00:00 | 2002-12-30 | 1,796,800 | 41.15 | 42.03 | 40.00 | 41.90 | 00:00:00 | 2002-12-31 | 2,101,400 | 42.11 | 42.77 | 41.70 | 42.39 | 00:00:00 | 2003-01-02 | 2,741,800 | 42.78 | 43.63 | 42.72 | 43.23 | 00:00:00 | 2003-01-03 | 1,881,600 | 43.26 | 43.39 | 42.51 | 42.85 | 00:00:00 | 2003-01-06 | 2,045,400 | 42.87 | 43.49 | 42.77 | 42.98 | 00:00:00 | 2003-01-07 | 2,808,000 | 42.81 | 44.20 | 42.43 | 43.97 | 00:00:00 | 2003-01-08 | 4,899,800 | 43.72 | 44.94 | 43.40 | 44.37 | 00:00:00 | 2003-01-09 | 4,023,800 | 45.50 | 46.45 | 45.39 | 46.01 | 00:00:00 | 2003-01-10 | 3,039,000 | 45.60 | 47.20 | 45.34 | 46.86 | 00:00:00 | 2003-01-13 | 2,546,400 | 47.25 | 47.77 | 46.58 | 46.88 | 00:00:00 | 2003-01-14 | 2,369,600 | 46.77 | 47.41 | 46.55 | 46.83 | 00:00:00 | 2003-01-15 | 2,955,600 | 46.82 | 47.37 | 46.02 | 46.11 | 00:00:00 | 2003-01-16 | 2,100,000 | 45.97 | 46.25 | 45.29 | 45.80 | 00:00:00 | 2003-01-17 | 1,763,200 | 45.63 | 45.80 | 44.59 | 44.69 | 00:00:00 | 2003-01-21 | 3,164,000 | 44.79 | 45.35 | 43.90 | 44.15 | 00:00:00 | 2003-01-22 | 4,581,400 | 43.84 | 43.84 | 42.93 | 43.10 | 00:00:00 | 2003-01-23 | 4,270,400 | 43.50 | 43.60 | 42.60 | 43.32 | 00:00:00 | 2003-01-24 | 5,176,600 | 43.41 | 43.41 | 41.81 | 41.84 | 00:00:00 | 2003-01-27 | 10,081,600 | 41.19 | 41.20 | 38.41 | 38.69 | 00:00:00 | 2003-01-28 | 5,277,200 | 38.95 | 39.45 | 37.82 | 39.06 | 00:00:00 | 2003-01-29 | 4,751,000 | 38.77 | 39.52 | 38.00 | 39.10 | 00:00:00 | 2003-01-30 | 4,115,000 | 39.40 | 39.95 | 38.42 | 38.62 | 00:00:00 | 2003-01-31 | 3,865,000 | 38.50 | 39.57 | 38.15 | 39.01 | 00:00:00 | 2003-02-03 | 2,629,400 | 39.22 | 40.00 | 39.08 | 39.49 | 00:00:00 | 2003-02-04 | 3,927,400 | 39.03 | 39.45 | 38.50 | 38.85 | 00:00:00 | 2003-02-05 | 4,655,400 | 39.00 | 39.34 | 37.75 | 38.17 | 00:00:00 | 2003-02-06 | 7,066,600 | 38.19 | 39.56 | 38.12 | 38.69 | 00:00:00 | 2003-02-07 | 7,320,000 | 39.10 | 39.20 | 36.13 | 36.77 | 00:00:00 | 2003-02-10 | 4,163,000 | 36.66 | 37.35 | 36.13 | 36.81 | 00:00:00 | 2003-02-11 | 3,380,000 | 36.84 | 37.48 | 36.26 | 36.66 | 00:00:00 | 2003-02-12 | 2,619,400 | 36.25 | 36.93 | 36.20 | 36.43 | 00:00:00 | 2003-02-13 | 3,978,600 | 36.45 | 36.70 | 35.50 | 35.94 | 00:00:00 | 2003-02-14 | 2,556,800 | 35.87 | 36.60 | 35.13 | 36.28 | 00:00:00 | 2003-02-18 | 3,276,200 | 36.41 | 36.93 | 36.12 | 36.69 | 00:00:00 | 2003-02-19 | 4,002,400 | 36.56 | 37.00 | 35.10 | 35.48 | 00:00:00 | 2003-02-20 | 3,912,000 | 35.70 | 35.86 | 34.66 | 34.79 | 00:00:00 | 2003-02-21 | 3,890,000 | 34.81 | 35.20 | 34.59 | 35.02 | 00:00:00 | 2003-02-24 | 2,580,200 | 34.98 | 35.22 | 34.00 | 34.21 | 00:00:00 | 2003-02-25 | 3,121,800 | 34.24 | 35.04 | 33.26 | 34.74 | 00:00:00 | 2003-02-26 | 2,688,400 | 34.59 | 34.81 | 33.70 | 33.77 | 00:00:00 | 2003-02-27 | 4,333,000 | 33.50 | 34.20 | 33.05 | 33.72 | 00:00:00 | 2003-02-28 | 2,390,200 | 33.93 | 34.64 | 33.79 | 34.21 | 00:00:00 | 2003-03-03 | 2,368,000 | 34.22 | 34.72 | 34.11 | 34.34 | 00:00:00 | 2003-03-04 | 2,007,600 | 34.30 | 34.60 | 33.17 | 33.31 | 00:00:00 | 2003-03-05 | 3,533,200 | 33.09 | 33.55 | 32.70 | 33.46 | 00:00:00 | 2003-03-06 | 3,777,000 | 33.47 | 34.50 | 32.85 | 32.97 | 00:00:00 | 2003-03-07 | 2,421,200 | 32.81 | 34.50 | 32.58 | 34.13 | 00:00:00 | 2003-03-10 | 1,966,600 | 34.09 | 34.57 | 33.73 | 33.78 | 00:00:00 | 2003-03-11 | 2,506,000 | 33.92 | 34.80 | 33.81 | 33.92 | 00:00:00 | 2003-03-12 | 2,248,600 | 33.81 | 34.00 | 32.80 | 33.43 | 00:00:00 | 2003-03-13 | 2,947,200 | 34.00 | 35.95 | 33.73 | 35.82 | 00:00:00 | 2003-03-14 | 3,802,600 | 35.96 | 36.84 | 35.47 | 36.12 | 00:00:00 | 2003-03-17 | 3,025,000 | 35.40 | 37.06 | 34.75 | 36.93 | 00:00:00 | 2003-03-18 | 3,220,000 | 36.74 | 37.53 | 36.69 | 37.35 | 00:00:00 | 2003-03-19 | 3,511,000 | 37.52 | 38.10 | 35.60 | 36.18 | 00:00:00 | 2003-03-20 | 3,097,000 | 36.72 | 38.35 | 36.24 | 38.04 | 00:00:00 | 2003-03-21 | 1,925,200 | 38.74 | 39.26 | 37.90 | 39.10 | 00:00:00 | 2003-03-24 | 2,318,000 | 38.29 | 38.73 | 37.60 | 37.82 | 00:00:00 | 2003-03-25 | 1,303,000 | 37.85 | 38.91 | 37.84 | 38.60 | 00:00:00 | 2003-03-26 | 2,520,800 | 38.65 | 38.89 | 37.52 | 37.61 | 00:00:00 | 2003-03-27 | 2,013,800 | 37.24 | 38.24 | 37.00 | 37.58 | 00:00:00 | 2003-03-28 | 1,467,000 | 37.47 | 38.00 | 36.35 | 36.46 | 00:00:00 | 2003-03-31 | 2,417,200 | 35.88 | 36.52 | 34.99 | 36.11 | 00:00:00 | 2003-04-01 | 2,144,000 | 36.88 | 37.06 | 35.58 | 36.50 | 00:00:00 | 2003-04-02 | 1,358,400 | 37.21 | 37.90 | 37.20 | 37.66 | 00:00:00 | 2003-04-03 | 1,145,600 | 38.00 | 38.53 | 37.63 | 37.97 | 00:00:00 | 2003-04-04 | 1,476,800 | 38.05 | 38.81 | 37.60 | 37.80 | 00:00:00 | 2003-04-07 | 2,216,400 | 38.97 | 39.48 | 37.70 | 37.79 | 00:00:00 | 2003-04-08 | 1,444,400 | 37.77 | 37.77 | 36.94 | 37.51 | 00:00:00 | 2003-04-09 | 2,096,400 | 37.35 | 37.88 | 36.48 | 36.59 | 00:00:00 | 2003-04-10 | 2,772,800 | 36.29 | 38.15 | 36.14 | 38.11 | 00:00:00 | 2003-04-11 | 1,987,600 | 38.35 | 38.59 | 37.20 | 37.37 | 00:00:00 | 2003-04-14 | 2,676,400 | 36.15 | 37.51 | 35.66 | 37.40 | 00:00:00 | 2003-04-15 | 1,773,000 | 37.15 | 37.78 | 37.00 | 37.47 | 00:00:00 | 2003-04-16 | 2,098,000 | 37.82 | 37.93 | 36.72 | 36.89 | 00:00:00 | 2003-04-17 | 2,063,400 | 37.05 | 37.31 | 36.73 | 36.94 | 00:00:00 | 2003-04-21 | 2,847,600 | 36.80 | 36.82 | 36.02 | 36.31 | 00:00:00 | 2003-04-22 | 3,190,200 | 36.15 | 38.17 | 35.80 | 37.90 | 00:00:00 | 2003-04-23 | 1,925,600 | 37.75 | 37.80 | 36.59 | 37.18 | 00:00:00 | 2003-04-24 | 1,736,800 | 36.95 | 37.20 | 36.59 | 36.90 | 00:00:00 | 2003-04-25 | 2,282,200 | 36.78 | 36.94 | 36.33 | 36.60 | 00:00:00 | 2003-04-28 | 2,787,000 | 36.65 | 37.64 | 36.55 | 37.13 | 00:00:00 | 2003-04-29 | 2,237,600 | 37.20 | 37.86 | 36.64 | 37.46 | 00:00:00 | 2003-04-30 | 2,872,400 | 37.44 | 38.16 | 36.90 | 37.89 | 00:00:00 | 2003-05-01 | 4,050,600 | 37.55 | 37.66 | 36.70 | 37.00 | 00:00:00 | 2003-05-02 | 3,266,600 | 36.78 | 37.96 | 36.76 | 37.95 | 00:00:00 | 2003-05-05 | 4,006,800 | 37.81 | 38.63 | 37.35 | 38.37 | 00:00:00 | 2003-05-06 | 4,007,400 | 38.40 | 39.07 | 38.36 | 38.58 | 00:00:00 | 2003-05-07 | 2,877,400 | 38.55 | 38.60 | 37.49 | 37.85 | 00:00:00 | 2003-05-08 | 6,050,400 | 37.80 | 40.73 | 37.75 | 39.95 | 00:00:00 | 2003-05-09 | 1,541,200 | 40.37 | 40.41 | 39.42 | 40.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|