|
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 | 2003-10-29 | 3,425,200 | 51.80 | 52.40 | 50.65 | 50.78 | 00:00:00 | 2003-10-30 | 1,918,600 | 51.29 | 51.72 | 50.01 | 50.22 | 00:00:00 | 2003-10-31 | 1,353,000 | 50.38 | 50.78 | 49.57 | 50.10 | 00:00:00 | 2003-11-03 | 2,292,600 | 50.18 | 52.60 | 50.11 | 52.25 | 00:00:00 | 2003-11-04 | 1,419,800 | 52.00 | 52.51 | 51.67 | 51.78 | 00:00:00 | 2003-11-05 | 1,696,600 | 51.80 | 52.39 | 51.10 | 52.12 | 00:00:00 | 2003-11-06 | 4,649,400 | 52.04 | 55.10 | 51.99 | 53.75 | 00:00:00 | 2003-11-07 | 1,330,800 | 53.83 | 54.75 | 53.11 | 53.18 | 00:00:00 | 2003-11-10 | 1,421,800 | 53.20 | 53.63 | 52.70 | 53.08 | 00:00:00 | 2003-11-11 | 1,209,400 | 53.06 | 54.05 | 52.92 | 53.55 | 00:00:00 | 2003-11-12 | 1,102,600 | 53.57 | 54.37 | 53.49 | 54.23 | 00:00:00 | 2003-11-13 | 1,806,400 | 54.20 | 54.24 | 53.02 | 53.84 | 00:00:00 | 2003-11-14 | 1,183,200 | 53.95 | 55.04 | 52.35 | 52.74 | 00:00:00 | 2003-11-17 | 1,407,800 | 52.79 | 53.20 | 51.80 | 52.60 | 00:00:00 | 2003-11-18 | 2,825,600 | 51.46 | 54.05 | 51.38 | 52.17 | 00:00:00 | 2003-11-19 | 1,673,400 | 52.10 | 52.16 | 51.42 | 51.60 | 00:00:00 | 2003-11-20 | 1,967,800 | 51.75 | 52.91 | 51.38 | 52.59 | 00:00:00 | 2003-11-21 | 1,398,000 | 52.68 | 53.58 | 52.62 | 53.43 | 00:00:00 | 2003-11-24 | 1,551,200 | 53.87 | 54.87 | 53.74 | 54.87 | 00:00:00 | 2003-11-25 | 1,380,800 | 54.66 | 55.23 | 54.46 | 54.98 | 00:00:00 | 2003-11-26 | 1,041,600 | 55.03 | 55.03 | 54.00 | 54.91 | 00:00:00 | 2003-11-28 | 314,000 | 55.23 | 55.29 | 54.58 | 54.78 | 00:00:00 | 2003-12-01 | 1,489,600 | 55.01 | 56.15 | 54.93 | 55.95 | 00:00:00 | 2003-12-02 | 2,071,400 | 55.58 | 55.68 | 53.83 | 53.93 | 00:00:00 | 2003-12-03 | 2,033,600 | 54.60 | 54.84 | 53.51 | 53.51 | 00:00:00 | 2003-12-04 | 2,627,600 | 54.20 | 54.52 | 52.50 | 53.78 | 00:00:00 | 2003-12-05 | 982,800 | 53.33 | 53.70 | 52.77 | 52.90 | 00:00:00 | 2003-12-08 | 1,582,400 | 53.00 | 53.50 | 52.65 | 53.25 | 00:00:00 | 2003-12-09 | 1,229,600 | 53.25 | 53.50 | 52.59 | 52.65 | 00:00:00 | 2003-12-10 | 1,866,400 | 52.79 | 53.04 | 51.99 | 52.56 | 00:00:00 | 2003-12-11 | 1,305,600 | 52.64 | 54.24 | 52.32 | 53.98 | 00:00:00 | 2003-12-12 | 1,091,200 | 54.01 | 54.44 | 53.25 | 53.63 | 00:00:00 | 2003-12-15 | 1,680,200 | 54.29 | 54.69 | 52.04 | 52.31 | 00:00:00 | 2003-12-16 | 1,646,200 | 52.19 | 52.98 | 51.01 | 52.42 | 00:00:00 | 2003-12-17 | 1,459,000 | 52.49 | 53.83 | 52.10 | 53.71 | 00:00:00 | 2003-12-18 | 1,258,400 | 53.61 | 54.05 | 53.27 | 54.03 | 00:00:00 | 2003-12-19 | 1,931,400 | 27.15 | 27.35 | 26.12 | 26.46 | 00:00:00 | 2003-12-22 | 1,141,700 | 26.40 | 26.69 | 26.10 | 26.65 | 00:00:00 | 2003-12-23 | 957,400 | 26.63 | 27.13 | 25.91 | 26.55 | 00:00:00 | 2003-12-24 | 266,700 | 26.40 | 26.65 | 26.12 | 26.27 | 00:00:00 | 2003-12-26 | 294,200 | 26.27 | 26.80 | 26.23 | 26.65 | 00:00:00 | 2003-12-29 | 988,800 | 26.64 | 26.85 | 26.47 | 26.66 | 00:00:00 | 2003-12-30 | 803,200 | 26.52 | 26.82 | 26.46 | 26.69 | 00:00:00 | 2003-12-31 | 1,195,900 | 27.33 | 27.33 | 26.38 | 26.46 | 00:00:00 | 2004-01-02 | 708,500 | 26.73 | 26.92 | 26.07 | 26.13 | 00:00:00 | 2004-01-05 | 1,151,900 | 26.28 | 27.23 | 26.10 | 27.06 | 00:00:00 | 2004-01-06 | 717,300 | 26.73 | 27.47 | 26.68 | 27.38 | 00:00:00 | 2004-01-07 | 1,033,500 | 27.31 | 27.76 | 27.07 | 27.70 | 00:00:00 | 2004-01-08 | 1,368,700 | 28.96 | 28.96 | 27.84 | 28.05 | 00:00:00 | 2004-01-09 | 1,004,300 | 27.53 | 28.60 | 27.53 | 28.11 | 00:00:00 | 2004-01-12 | 943,300 | 28.13 | 28.21 | 27.59 | 27.93 | 00:00:00 | 2004-01-13 | 1,667,300 | 27.66 | 28.26 | 27.60 | 28.05 | 00:00:00 | 2004-01-14 | 1,292,800 | 28.40 | 28.70 | 28.10 | 28.47 | 00:00:00 | 2004-01-15 | 1,130,900 | 28.24 | 28.91 | 28.23 | 28.79 | 00:00:00 | 2004-01-16 | 1,118,700 | 28.46 | 28.93 | 28.28 | 28.55 | 00:00:00 | 2004-01-20 | 1,139,100 | 28.49 | 28.65 | 27.71 | 28.12 | 00:00:00 | 2004-01-21 | 948,600 | 27.81 | 28.66 | 27.71 | 28.46 | 00:00:00 | 2004-01-22 | 769,800 | 28.36 | 28.80 | 28.20 | 28.38 | 00:00:00 | 2004-01-23 | 757,800 | 28.12 | 28.74 | 27.55 | 28.02 | 00:00:00 | 2004-01-26 | 1,184,300 | 27.91 | 28.30 | 27.40 | 28.00 | 00:00:00 | 2004-01-27 | 937,900 | 27.71 | 28.11 | 27.35 | 27.42 | 00:00:00 | 2004-01-28 | 1,186,400 | 27.80 | 27.83 | 26.70 | 26.81 | 00:00:00 | 2004-01-29 | 1,010,200 | 27.04 | 27.83 | 26.93 | 27.70 | 00:00:00 | 2004-01-30 | 657,400 | 27.82 | 28.06 | 27.35 | 27.85 | 00:00:00 | 2004-02-02 | 1,449,400 | 28.75 | 29.23 | 28.20 | 28.32 | 00:00:00 | 2004-02-03 | 735,400 | 28.19 | 28.72 | 28.00 | 28.26 | 00:00:00 | 2004-02-04 | 1,187,500 | 27.97 | 28.46 | 27.79 | 28.11 | 00:00:00 | 2004-02-05 | 1,403,100 | 28.64 | 29.49 | 28.64 | 29.05 | 00:00:00 | 2004-02-06 | 1,762,600 | 29.32 | 30.40 | 29.05 | 30.21 | 00:00:00 | 2004-02-09 | 1,278,500 | 30.29 | 30.63 | 29.75 | 30.43 | 00:00:00 | 2004-02-10 | 846,100 | 30.37 | 30.69 | 30.00 | 30.57 | 00:00:00 | 2004-02-11 | 1,257,600 | 30.57 | 30.91 | 29.95 | 30.85 | 00:00:00 | 2004-02-12 | 951,500 | 30.61 | 31.00 | 30.50 | 30.82 | 00:00:00 | 2004-02-13 | 1,283,800 | 30.73 | 31.00 | 29.79 | 30.10 | 00:00:00 | 2004-02-17 | 681,100 | 30.34 | 31.17 | 30.22 | 31.06 | 00:00:00 | 2004-02-18 | 1,118,400 | 30.72 | 31.37 | 30.72 | 31.20 | 00:00:00 | 2004-02-19 | 830,900 | 31.40 | 31.70 | 30.40 | 30.40 | 00:00:00 | 2004-02-20 | 1,364,100 | 30.39 | 31.00 | 29.77 | 30.67 | 00:00:00 | 2004-02-23 | 1,438,500 | 30.53 | 31.22 | 30.53 | 30.80 | 00:00:00 | 2004-02-24 | 1,462,300 | 31.00 | 31.91 | 30.83 | 31.53 | 00:00:00 | 2004-02-25 | 1,257,100 | 31.36 | 32.32 | 31.27 | 32.07 | 00:00:00 | 2004-02-26 | 1,063,600 | 32.07 | 32.29 | 31.87 | 32.17 | 00:00:00 | 2004-02-27 | 1,672,100 | 32.02 | 32.50 | 31.56 | 32.05 | 00:00:00 | 2004-03-01 | 1,638,800 | 32.34 | 32.86 | 32.02 | 32.85 | 00:00:00 | 2004-03-02 | 1,078,800 | 32.64 | 32.86 | 32.05 | 32.20 | 00:00:00 | 2004-03-03 | 1,063,200 | 31.86 | 32.28 | 31.40 | 31.72 | 00:00:00 | 2004-03-04 | 8,215,100 | 29.25 | 30.61 | 28.90 | 29.74 | 00:00:00 | 2004-03-05 | 1,791,400 | 29.19 | 30.07 | 29.09 | 29.83 | 00:00:00 | 2004-03-08 | 1,230,500 | 29.44 | 30.10 | 29.30 | 29.38 | 00:00:00 | 2004-03-09 | 1,283,400 | 29.30 | 29.90 | 28.90 | 29.04 | 00:00:00 | 2004-03-10 | 1,586,800 | 29.24 | 29.34 | 28.50 | 28.50 | 00:00:00 | 2004-03-11 | 1,967,500 | 28.43 | 29.07 | 28.05 | 28.16 | 00:00:00 | 2004-03-12 | 1,064,800 | 28.16 | 29.03 | 28.06 | 28.98 | 00:00:00 | 2004-03-15 | 1,254,100 | 28.64 | 28.98 | 28.17 | 28.35 | 00:00:00 | 2004-03-16 | 2,561,700 | 28.81 | 29.89 | 28.35 | 28.90 | 00:00:00 | 2004-03-17 | 1,012,500 | 29.75 | 29.85 | 29.15 | 29.42 | 00:00:00 | 2004-03-18 | 1,080,900 | 29.49 | 29.49 | 28.68 | 29.03 | 00:00:00 | 2004-03-19 | 1,262,000 | 29.15 | 29.34 | 28.95 | 29.04 | 00:00:00 | 2004-03-22 | 1,254,800 | 28.45 | 28.82 | 28.43 | 28.67 | 00:00:00 | 2004-03-23 | 918,900 | 29.00 | 29.11 | 28.50 | 28.50 | 00:00:00 | 2004-03-24 | 1,022,700 | 28.77 | 29.13 | 28.45 | 29.10 | 00:00:00 | 2004-03-25 | 1,062,300 | 29.23 | 29.99 | 29.13 | 29.95 | 00:00:00 | 2004-03-26 | 850,300 | 29.80 | 29.99 | 29.59 | 29.60 | 00:00:00 | 2004-03-29 | 805,100 | 29.53 | 30.00 | 29.42 | 29.95 | 00:00:00 | 2004-03-30 | 1,020,500 | 29.94 | 30.44 | 29.76 | 30.44 | 00:00:00 | 2004-03-31 | 2,399,000 | 30.24 | 30.81 | 30.22 | 30.63 | 00:00:00 | 2004-04-01 | 1,779,400 | 30.25 | 30.55 | 29.92 | 30.44 | 00:00:00 | 2004-04-02 | 1,146,000 | 30.89 | 31.02 | 30.29 | 30.70 | 00:00:00 | 2004-04-05 | 914,500 | 30.80 | 31.36 | 30.64 | 31.14 | 00:00:00 | 2004-04-06 | 740,500 | 30.96 | 31.53 | 30.84 | 31.33 | 00:00:00 | 2004-04-07 | 1,085,500 | 31.49 | 31.70 | 31.02 | 31.40 | 00:00:00 | 2004-04-08 | 1,568,400 | 31.48 | 31.50 | 30.41 | 30.49 | 00:00:00 | 2004-04-12 | 900,000 | 30.67 | 31.10 | 30.52 | 30.91 | 00:00:00 | 2004-04-13 | 1,117,600 | 31.00 | 31.07 | 30.18 | 30.21 | 00:00:00 | 2004-04-14 | 1,209,400 | 30.27 | 30.69 | 30.15 | 30.69 | 00:00:00 | 2004-04-15 | 647,800 | 30.57 | 30.96 | 30.47 | 30.76 | 00:00:00 | 2004-04-16 | 1,011,000 | 30.85 | 31.38 | 30.62 | 30.99 | 00:00:00 | 2004-04-19 | 871,400 | 31.00 | 31.12 | 30.64 | 31.08 | 00:00:00 | 2004-04-20 | 1,117,800 | 31.15 | 31.32 | 30.51 | 30.55 | 00:00:00 | 2004-04-21 | 994,200 | 30.72 | 30.83 | 30.44 | 30.73 | 00:00:00 | 2004-04-22 | 858,900 | 30.46 | 31.34 | 30.46 | 31.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|