$53.32 -1.16 (%) Ross Stores Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
2/5/201654.2154.2553.0153.324,347,179
2/4/201654.4454.7953.3554.484,135,936
2/3/201656.7856.9254.4455.103,431,397
2/2/201656.2957.1955.6956.523,145,826
2/1/201656.2657.1955.8556.764,299,205
1/29/201654.2756.3254.0056.263,492,064
1/28/201654.2654.4353.2353.952,176,840
1/27/201654.3754.8253.4153.782,476,972
1/26/201653.5254.4853.2054.332,144,978
1/25/201654.0854.3553.4053.622,208,357
1/22/201652.9654.2752.7454.142,638,154
1/21/201652.3252.6851.9152.233,216,224
1/20/201651.9952.8350.4252.184,108,685
1/19/201652.8953.1552.0852.583,278,983
1/15/201651.2152.7351.2152.293,656,463
1/14/201652.4253.3751.7252.823,212,648
1/13/201654.2654.2752.0752.193,565,051
1/12/201653.5254.8653.4154.453,878,768
1/11/201652.5252.8751.8852.592,261,929
1/8/201653.8453.8451.9652.102,830,863
1/7/201652.9755.1152.5053.763,774,739
1/6/201654.0354.5353.3053.892,533,668
1/5/201654.3755.1754.1854.733,029,185
1/4/201653.0054.3752.5054.374,145,698
12/31/201554.4454.5453.8053.811,471,703
12/30/201554.9655.2954.5454.551,205,075
12/29/201553.1955.6453.1954.941,298,156
12/28/201554.0754.6053.9154.391,226,689
12/24/201554.4054.5854.0154.33597,263
12/23/201554.5054.7353.7154.342,010,112
12/22/201554.2854.5553.8054.312,574,074
12/21/201553.7054.1053.2953.812,221,479
12/18/201553.4653.7552.9052.955,095,435
12/17/201555.3655.4953.7353.862,523,541
12/16/201554.7454.9953.9654.932,623,001
12/15/201554.9655.3353.9254.082,886,449
12/14/201553.8654.7753.6154.413,129,396
12/11/201553.3454.0353.2953.562,341,030
12/10/201554.2554.7853.6154.152,360,480
12/9/201554.0055.1053.4754.042,959,540
12/8/201553.4654.7053.0154.482,584,999
12/7/201553.7654.0753.1353.822,429,588
12/4/201552.7954.2852.5754.162,970,594
12/3/201553.4453.6151.9152.513,971,858
12/2/201553.1453.9853.1453.523,703,144
12/1/201552.5353.2052.2353.094,127,473
11/30/201552.8352.8351.7452.013,423,380
11/27/201552.8653.0352.2552.661,071,196
11/25/201552.3353.0552.1452.743,259,277
11/24/201550.7352.5550.6052.424,885,044
11/23/201550.9751.2550.5751.132,787,563
11/20/201550.4051.0049.0650.848,053,991
11/19/201545.0146.6345.0146.205,138,440
11/18/201546.3646.6645.6346.424,260,507
11/17/201547.1247.3245.4546.314,961,011
11/16/201544.8746.0544.4745.774,936,077
11/13/201544.6746.5043.4744.819,629,868
11/12/201548.1049.2248.0748.112,970,859
11/11/201549.9749.9848.4448.523,378,711
11/10/201549.0549.9948.8649.942,167,450
11/9/201550.1550.2948.5049.123,785,437
11/6/201551.5051.5550.0550.402,175,609
11/5/201551.7951.9151.1651.542,476,254
11/4/201551.7951.9551.2551.622,417,579
11/3/201550.7151.8450.5351.742,816,569
11/2/201550.2550.9349.4850.662,498,348
10/30/201550.0950.9749.9350.582,179,128
10/29/201550.2650.3849.5250.181,376,390
10/28/201549.4350.3949.2250.351,536,001
10/27/201549.7349.8848.7949.242,469,223
10/26/201549.5850.2049.3649.881,785,583
10/23/201551.4151.5548.9749.662,969,198
10/22/201550.5051.4950.4551.042,080,624
10/21/201550.4350.6850.0850.181,833,297
10/20/201550.1750.4850.0250.342,121,513
10/19/201550.2650.5149.8750.392,395,457
10/16/201549.5750.6449.3450.303,026,274
10/15/201548.8249.5448.6849.342,339,596
10/14/201550.1750.2848.3148.503,381,929
10/13/201550.2750.6549.3749.452,600,289
10/12/201549.1450.7049.0550.532,859,032
10/9/201548.9849.1147.9749.043,011,278
10/8/201548.0549.0547.9149.022,668,992
10/7/201547.9748.3047.3648.153,749,069
10/6/201549.0549.1547.4147.692,811,382
10/5/201548.8349.2448.3549.153,194,534
10/2/201547.5248.7547.1248.732,301,985
10/1/201548.4849.2047.3047.864,039,330
9/30/201548.1448.8347.7748.472,875,873
9/29/201547.5047.9346.9747.562,335,344
9/28/201548.7749.5747.3347.492,582,783
9/25/201549.2349.7548.6849.082,311,373
9/24/201548.6449.0648.3448.882,044,323
9/23/201549.0449.4148.7849.101,427,862
9/22/201548.7249.0148.4448.922,790,959
9/21/201549.3850.0049.1249.442,465,662
9/18/201549.9450.0949.0449.124,088,799
9/17/201550.2551.2750.1950.492,770,996
9/16/201548.2049.8348.0249.752,094,919
9/15/201549.5849.8649.0549.422,113,569
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center