$63.26 -0.15 (%) Ross Stores Inc - NASDAQ

Aug. 26, 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
8/26/201663.4663.9062.9563.262,222,529
8/25/201663.8364.0262.9063.413,491,973
8/24/201664.1764.3163.6663.872,418,966
8/23/201664.7664.9764.1764.302,887,615
8/22/201665.0765.2664.3764.454,935,669
8/19/201664.5066.2864.2065.067,260,000
8/18/201662.4963.6562.3062.884,835,301
8/17/201661.8862.3861.6862.302,979,823
8/16/201662.3363.0761.8261.874,645,856
8/15/201663.3363.6263.0263.223,216,616
8/12/201661.5063.1461.3063.123,110,717
8/11/201661.7262.3761.0961.962,441,674
8/10/201661.0261.3360.5061.062,595,385
8/9/201661.5461.6960.5860.803,192,817
8/8/201661.8261.8861.2461.512,294,003
8/5/201661.7362.1461.4961.852,157,445
8/4/201661.4461.8061.1761.492,060,450
8/3/201660.2161.3259.5761.322,520,824
8/2/201661.3761.6560.3360.682,118,781
8/1/201661.7262.0261.0861.582,103,350
7/29/201661.3161.8961.0861.832,159,743
7/28/201661.4061.7060.9061.332,405,926
7/27/201661.8362.3561.2361.393,415,906
7/26/201661.0462.0261.0461.983,674,932
7/25/201659.9261.2659.8361.132,774,993
7/22/201659.6060.1959.1359.971,976,735
7/21/201659.3259.5058.9059.221,570,395
7/20/201659.2259.5059.0659.321,751,393
7/19/201658.8959.2958.8259.212,208,263
7/18/201658.4159.3758.3258.952,184,675
7/15/201658.3458.3457.8958.192,187,051
7/14/201658.2458.2657.8058.021,862,314
7/13/201658.2358.5157.7058.042,238,022
7/12/201658.2358.3657.6057.903,134,095
7/11/201658.1658.3257.6158.062,868,576
7/8/201657.0058.2256.7058.192,466,180
7/7/201656.5356.8156.3156.561,762,049
7/6/201656.3456.8055.9956.792,822,324
7/5/201656.1956.5355.8956.361,577,292
7/1/201656.5557.2356.1656.351,959,706
6/30/201655.8656.7355.6156.692,604,455
6/29/201655.5456.3455.5455.773,042,368
6/28/201654.6855.4554.5155.342,825,255
6/27/201654.3054.8753.3454.754,217,610
6/24/201652.7554.9552.7554.425,501,492
6/23/201654.6954.9853.8254.072,249,085
6/22/201654.8055.2354.1454.432,981,564
6/21/201654.3154.9854.1554.852,765,787
6/20/201654.7055.2554.1654.202,152,680
6/17/201654.3154.4953.9154.253,557,527
6/16/201654.1354.5754.0054.432,272,556
6/15/201653.9154.6653.8254.323,625,225
6/14/201653.5054.0253.2353.893,433,817
6/13/201653.5553.8553.0353.543,103,268
6/10/201653.6053.9353.2653.632,859,256
6/9/201653.3254.5052.9354.224,723,850
6/8/201653.2453.5952.9953.452,442,098
6/7/201652.3853.4052.2753.183,828,160
6/6/201653.2053.3552.0652.343,106,786
6/3/201653.4753.4752.8753.092,591,141
6/2/201653.3453.7753.2053.692,216,372
6/1/201653.4753.8753.2653.302,197,249
5/31/201654.4154.4453.0653.403,004,359
5/27/201654.0754.2353.5953.922,254,911
5/26/201653.7154.4453.5453.882,568,364
5/25/201653.2953.8852.8253.412,901,817
5/24/201652.6453.5552.5253.363,007,685
5/23/201652.5353.0552.1752.404,340,399
5/20/201652.0553.9552.0052.4911,595,431
5/19/201654.6355.8654.6255.525,564,905
5/18/201654.1254.7053.3454.313,216,627
5/17/201656.6957.2154.1454.524,934,176
5/16/201654.1755.9354.0055.743,182,475
5/13/201655.0955.6454.2854.323,385,126
5/12/201654.5455.3553.8755.093,635,976
5/11/201655.4055.8354.4354.445,519,418
5/10/201658.2458.5057.2357.562,393,729
5/9/201657.8258.3656.9258.162,305,180
5/6/201655.5157.0955.5157.072,074,931
5/5/201657.5157.9056.4456.471,897,042
5/4/201656.9557.8056.6957.641,661,026
5/3/201657.2857.6956.6657.301,499,319
5/2/201657.0757.7856.6857.591,267,867
4/29/201656.9457.1056.0756.782,941,203
4/28/201657.9958.2357.3157.442,032,496
4/27/201657.5958.3157.1358.211,918,602
4/26/201657.1357.8456.8757.601,577,882
4/25/201656.6957.1256.1457.002,073,580
4/22/201657.1757.3956.5056.672,286,284
4/21/201657.6358.1057.2057.252,286,521
4/20/201657.5157.6757.0557.392,033,319
4/19/201657.9558.0557.2157.531,506,590
4/18/201656.9357.9056.7557.772,095,326
4/15/201657.1657.3456.7156.951,945,623
4/14/201656.4657.0756.0256.982,681,181
4/13/201656.6857.0356.1156.951,751,652
4/12/201656.1656.4955.4456.411,554,058
4/11/201656.5356.9256.0156.051,966,407
4/8/201656.6756.8056.1856.531,937,364
4/7/201658.0958.5356.4056.702,996,728
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center