|
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 | 2003-05-09 | 1,541,200 | 40.37 | 40.41 | 39.42 | 40.09 | 00:00:00 | 2003-05-12 | 4,793,000 | 39.96 | 42.77 | 39.89 | 42.75 | 00:00:00 | 2003-05-13 | 2,696,600 | 42.35 | 42.55 | 41.78 | 41.90 | 00:00:00 | 2003-05-14 | 1,819,800 | 41.91 | 42.05 | 40.63 | 40.95 | 00:00:00 | 2003-05-15 | 2,777,400 | 41.19 | 41.27 | 40.01 | 40.31 | 00:00:00 | 2003-05-16 | 2,489,600 | 40.25 | 40.25 | 39.08 | 39.49 | 00:00:00 | 2003-05-19 | 3,624,200 | 39.20 | 39.69 | 38.91 | 39.34 | 00:00:00 | 2003-05-20 | 4,271,400 | 39.70 | 40.37 | 39.25 | 39.61 | 00:00:00 | 2003-05-21 | 2,962,800 | 39.69 | 40.30 | 39.09 | 39.60 | 00:00:00 | 2003-05-22 | 2,643,200 | 39.69 | 40.83 | 39.30 | 40.21 | 00:00:00 | 2003-05-23 | 1,287,000 | 40.11 | 40.11 | 39.46 | 40.07 | 00:00:00 | 2003-05-27 | 1,107,200 | 39.85 | 40.48 | 38.85 | 40.36 | 00:00:00 | 2003-05-28 | 1,344,200 | 40.33 | 41.35 | 40.30 | 40.93 | 00:00:00 | 2003-05-29 | 1,262,400 | 41.15 | 41.47 | 40.21 | 40.38 | 00:00:00 | 2003-05-30 | 1,487,800 | 40.40 | 42.28 | 40.37 | 42.22 | 00:00:00 | 2003-06-02 | 1,639,000 | 42.15 | 43.40 | 42.01 | 42.39 | 00:00:00 | 2003-06-03 | 1,844,200 | 42.49 | 42.77 | 41.70 | 41.91 | 00:00:00 | 2003-06-04 | 2,173,600 | 41.96 | 43.04 | 41.85 | 42.70 | 00:00:00 | 2003-06-05 | 2,295,200 | 42.77 | 44.30 | 42.25 | 44.02 | 00:00:00 | 2003-06-06 | 1,769,000 | 44.38 | 44.53 | 42.68 | 42.75 | 00:00:00 | 2003-06-09 | 1,638,200 | 42.66 | 42.68 | 41.65 | 41.67 | 00:00:00 | 2003-06-10 | 1,303,000 | 41.91 | 42.40 | 41.59 | 42.40 | 00:00:00 | 2003-06-11 | 1,984,400 | 42.39 | 42.39 | 41.56 | 42.02 | 00:00:00 | 2003-06-12 | 2,604,400 | 41.91 | 42.15 | 40.95 | 41.66 | 00:00:00 | 2003-06-13 | 1,650,800 | 42.00 | 42.03 | 40.95 | 41.16 | 00:00:00 | 2003-06-16 | 2,600,200 | 41.17 | 41.58 | 40.99 | 41.42 | 00:00:00 | 2003-06-17 | 2,335,400 | 41.88 | 42.08 | 40.44 | 41.62 | 00:00:00 | 2003-06-18 | 2,291,600 | 41.56 | 42.23 | 41.41 | 41.80 | 00:00:00 | 2003-06-19 | 2,747,200 | 41.75 | 42.13 | 41.22 | 41.39 | 00:00:00 | 2003-06-20 | 2,506,200 | 41.56 | 42.57 | 40.99 | 42.36 | 00:00:00 | 2003-06-23 | 2,912,600 | 42.30 | 42.98 | 42.25 | 42.98 | 00:00:00 | 2003-06-24 | 4,526,400 | 42.81 | 43.41 | 42.54 | 42.87 | 00:00:00 | 2003-06-25 | 2,798,000 | 42.95 | 43.25 | 42.31 | 42.86 | 00:00:00 | 2003-06-26 | 2,000,400 | 42.59 | 43.10 | 42.56 | 42.83 | 00:00:00 | 2003-06-27 | 2,682,200 | 42.82 | 43.15 | 42.67 | 42.99 | 00:00:00 | 2003-06-30 | 1,285,800 | 42.94 | 43.25 | 42.70 | 42.96 | 00:00:00 | 2003-07-01 | 2,283,600 | 42.54 | 43.02 | 41.71 | 43.01 | 00:00:00 | 2003-07-02 | 2,169,600 | 42.97 | 43.35 | 42.36 | 42.87 | 00:00:00 | 2003-07-03 | 1,749,400 | 42.83 | 43.13 | 42.33 | 42.61 | 00:00:00 | 2003-07-07 | 1,643,200 | 42.65 | 44.07 | 42.52 | 44.00 | 00:00:00 | 2003-07-08 | 1,297,000 | 44.10 | 45.33 | 43.81 | 45.26 | 00:00:00 | 2003-07-09 | 1,761,600 | 45.10 | 45.43 | 43.82 | 44.16 | 00:00:00 | 2003-07-10 | 1,748,800 | 43.74 | 43.75 | 42.56 | 42.90 | 00:00:00 | 2003-07-11 | 2,019,600 | 42.90 | 43.30 | 42.53 | 42.97 | 00:00:00 | 2003-07-14 | 1,728,400 | 43.50 | 45.00 | 43.46 | 43.95 | 00:00:00 | 2003-07-15 | 1,381,000 | 44.22 | 44.85 | 44.02 | 44.55 | 00:00:00 | 2003-07-16 | 1,861,600 | 45.65 | 46.05 | 44.44 | 44.67 | 00:00:00 | 2003-07-17 | 1,029,400 | 44.49 | 44.60 | 43.70 | 43.94 | 00:00:00 | 2003-07-18 | 1,228,800 | 44.08 | 44.95 | 43.30 | 44.76 | 00:00:00 | 2003-07-21 | 703,000 | 44.60 | 44.85 | 43.60 | 43.89 | 00:00:00 | 2003-07-22 | 759,200 | 44.10 | 44.94 | 43.57 | 44.26 | 00:00:00 | 2003-07-23 | 614,400 | 44.25 | 44.88 | 43.85 | 44.79 | 00:00:00 | 2003-07-24 | 723,800 | 45.06 | 45.34 | 43.78 | 43.78 | 00:00:00 | 2003-07-25 | 1,027,000 | 43.85 | 44.59 | 43.33 | 44.19 | 00:00:00 | 2003-07-28 | 881,600 | 44.20 | 45.38 | 44.02 | 44.93 | 00:00:00 | 2003-07-29 | 1,135,400 | 45.02 | 45.45 | 44.20 | 44.36 | 00:00:00 | 2003-07-30 | 1,538,400 | 44.35 | 44.50 | 43.30 | 43.67 | 00:00:00 | 2003-07-31 | 2,219,800 | 44.10 | 45.88 | 44.10 | 45.44 | 00:00:00 | 2003-08-01 | 1,423,600 | 45.81 | 45.93 | 45.22 | 45.50 | 00:00:00 | 2003-08-04 | 1,774,400 | 45.53 | 46.48 | 45.07 | 46.08 | 00:00:00 | 2003-08-05 | 3,261,400 | 46.05 | 46.05 | 44.70 | 44.97 | 00:00:00 | 2003-08-06 | 2,033,200 | 44.91 | 45.75 | 44.30 | 45.30 | 00:00:00 | 2003-08-07 | 2,941,800 | 45.30 | 46.47 | 44.65 | 45.86 | 00:00:00 | 2003-08-08 | 2,265,800 | 44.85 | 45.67 | 44.40 | 45.19 | 00:00:00 | 2003-08-11 | 1,281,000 | 45.12 | 45.28 | 44.59 | 45.00 | 00:00:00 | 2003-08-12 | 1,103,200 | 44.97 | 46.75 | 44.96 | 46.69 | 00:00:00 | 2003-08-13 | 928,000 | 46.74 | 46.86 | 45.91 | 46.53 | 00:00:00 | 2003-08-14 | 819,000 | 46.53 | 47.00 | 46.29 | 46.80 | 00:00:00 | 2003-08-15 | 527,000 | 46.81 | 47.50 | 45.74 | 47.42 | 00:00:00 | 2003-08-18 | 1,754,400 | 47.50 | 48.61 | 47.45 | 48.17 | 00:00:00 | 2003-08-19 | 1,036,400 | 48.19 | 48.38 | 47.63 | 47.99 | 00:00:00 | 2003-08-20 | 3,005,800 | 48.00 | 48.25 | 47.08 | 47.49 | 00:00:00 | 2003-08-21 | 2,964,800 | 47.82 | 48.52 | 47.70 | 48.44 | 00:00:00 | 2003-08-22 | 1,884,000 | 48.93 | 48.94 | 47.07 | 47.40 | 00:00:00 | 2003-08-25 | 823,600 | 47.19 | 48.14 | 47.08 | 47.93 | 00:00:00 | 2003-08-26 | 1,281,000 | 47.20 | 48.21 | 46.72 | 48.14 | 00:00:00 | 2003-08-27 | 583,400 | 47.95 | 48.64 | 47.81 | 48.60 | 00:00:00 | 2003-08-28 | 1,930,800 | 48.68 | 50.42 | 48.60 | 50.35 | 00:00:00 | 2003-08-29 | 2,354,800 | 50.40 | 50.52 | 49.72 | 50.27 | 00:00:00 | 2003-09-02 | 2,437,400 | 50.49 | 51.57 | 50.30 | 51.49 | 00:00:00 | 2003-09-03 | 2,429,800 | 51.59 | 52.10 | 51.05 | 51.54 | 00:00:00 | 2003-09-04 | 3,229,600 | 51.40 | 51.49 | 49.68 | 50.16 | 00:00:00 | 2003-09-05 | 860,000 | 50.25 | 50.33 | 48.60 | 48.80 | 00:00:00 | 2003-09-08 | 827,600 | 48.78 | 49.04 | 48.25 | 48.93 | 00:00:00 | 2003-09-09 | 1,547,400 | 48.89 | 48.93 | 47.35 | 47.39 | 00:00:00 | 2003-09-10 | 1,169,200 | 47.26 | 48.40 | 47.21 | 47.34 | 00:00:00 | 2003-09-11 | 1,297,000 | 47.40 | 48.89 | 47.30 | 48.55 | 00:00:00 | 2003-09-12 | 1,188,400 | 48.45 | 48.70 | 47.20 | 48.53 | 00:00:00 | 2003-09-15 | 912,400 | 48.45 | 48.96 | 48.17 | 48.61 | 00:00:00 | 2003-09-16 | 1,145,600 | 48.45 | 49.90 | 48.43 | 49.86 | 00:00:00 | 2003-09-17 | 1,296,000 | 49.80 | 50.40 | 48.78 | 48.96 | 00:00:00 | 2003-09-18 | 1,154,400 | 49.20 | 49.80 | 48.75 | 49.76 | 00:00:00 | 2003-09-19 | 2,132,000 | 50.25 | 50.25 | 49.01 | 49.44 | 00:00:00 | 2003-09-22 | 956,000 | 49.04 | 49.19 | 48.16 | 48.28 | 00:00:00 | 2003-09-23 | 1,143,000 | 48.34 | 49.26 | 48.17 | 48.95 | 00:00:00 | 2003-09-24 | 1,784,800 | 49.07 | 49.16 | 48.20 | 48.23 | 00:00:00 | 2003-09-25 | 1,607,000 | 48.22 | 49.00 | 47.79 | 47.86 | 00:00:00 | 2003-09-26 | 1,139,600 | 47.67 | 48.07 | 47.03 | 47.30 | 00:00:00 | 2003-09-29 | 1,714,800 | 47.38 | 47.43 | 45.81 | 46.63 | 00:00:00 | 2003-09-30 | 2,084,800 | 46.76 | 47.80 | 46.32 | 46.39 | 00:00:00 | 2003-10-01 | 1,326,800 | 46.52 | 48.42 | 46.37 | 48.24 | 00:00:00 | 2003-10-02 | 1,248,200 | 48.10 | 49.00 | 47.62 | 48.70 | 00:00:00 | 2003-10-03 | 1,096,400 | 49.25 | 50.20 | 49.15 | 50.07 | 00:00:00 | 2003-10-06 | 1,069,400 | 50.04 | 50.34 | 49.68 | 50.00 | 00:00:00 | 2003-10-07 | 1,601,600 | 49.65 | 50.89 | 49.26 | 50.25 | 00:00:00 | 2003-10-08 | 1,397,000 | 50.71 | 50.85 | 49.95 | 50.65 | 00:00:00 | 2003-10-09 | 3,242,000 | 51.43 | 53.15 | 51.43 | 52.72 | 00:00:00 | 2003-10-10 | 922,400 | 52.61 | 52.70 | 51.93 | 52.00 | 00:00:00 | 2003-10-13 | 1,014,600 | 52.00 | 53.00 | 51.85 | 52.93 | 00:00:00 | 2003-10-14 | 949,400 | 52.44 | 53.45 | 52.19 | 53.30 | 00:00:00 | 2003-10-15 | 1,303,800 | 53.79 | 53.79 | 52.16 | 52.66 | 00:00:00 | 2003-10-16 | 631,600 | 52.70 | 53.22 | 52.37 | 52.96 | 00:00:00 | 2003-10-17 | 842,200 | 53.12 | 53.56 | 51.90 | 51.92 | 00:00:00 | 2003-10-20 | 2,509,800 | 51.89 | 53.39 | 51.75 | 53.18 | 00:00:00 | 2003-10-21 | 2,342,200 | 53.04 | 53.29 | 51.77 | 51.85 | 00:00:00 | 2003-10-22 | 2,730,800 | 51.59 | 51.70 | 50.86 | 50.99 | 00:00:00 | 2003-10-23 | 2,865,600 | 51.10 | 51.89 | 50.45 | 51.51 | 00:00:00 | 2003-10-24 | 1,606,200 | 51.20 | 51.46 | 50.42 | 51.39 | 00:00:00 | 2003-10-27 | 971,000 | 51.40 | 52.16 | 51.26 | 51.58 | 00:00:00 | 2003-10-28 | 1,962,800 | 51.11 | 52.03 | 51.00 | 51.70 | 00:00:00 | 2003-10-29 | 3,425,200 | 51.80 | 52.40 | 50.65 | 50.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|