$104.13 0.00 (%) Ross Stores Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/2015103.56104.91103.51104.13868,777
3/26/2015104.47104.75103.50103.771,252,786
3/25/2015106.44106.65104.71104.841,360,537
3/24/2015108.91108.91106.62106.641,226,789
3/23/2015107.85108.11106.35106.381,681,126
3/20/2015107.31108.17106.76107.462,090,261
3/19/2015105.60106.82105.58106.74975,591
3/18/2015106.10106.28104.30105.781,384,529
3/17/2015105.97106.70105.70106.38767,722
3/16/2015106.73107.36106.54106.85952,458
3/13/2015106.48106.97105.21106.04900,871
3/12/2015105.55106.41105.09106.281,289,518
3/11/2015104.83105.90104.79105.05876,398
3/10/2015104.51105.41104.07104.92872,038
3/9/2015104.79105.46104.58105.451,149,619
3/6/2015104.52105.72104.18104.40926,946
3/5/2015105.16105.93104.91104.951,642,125
3/4/2015105.59105.96104.43105.121,230,195
3/3/2015106.06106.24104.77105.541,810,223
3/2/2015105.41106.98105.39105.992,811,647
2/27/2015104.73106.23103.46105.814,389,023
2/26/201598.2099.7098.0599.051,578,871
2/25/201596.9998.6996.8598.462,505,204
2/24/201599.0099.9598.0098.071,480,459
2/23/201598.1398.8697.7198.841,281,347
2/20/201597.1398.0096.5097.921,031,094
2/19/201596.6797.3396.0496.92824,627
2/18/201596.8997.2095.9096.70734,601
2/17/201595.7297.2795.6496.851,145,409
2/13/201595.6696.3095.0096.18746,799
2/12/201595.0195.7494.4695.67826,296
2/11/201595.6896.1794.6894.82735,627
2/10/201595.3895.7094.8395.34699,639
2/9/201594.5095.2094.0294.62687,260
2/6/201595.3995.6494.6294.98808,064
2/5/201594.3795.8494.2894.931,022,086
2/4/201593.8595.3793.7894.741,653,733
2/3/201592.3894.6291.9494.591,360,265
2/2/201592.0192.1589.4591.851,282,870
1/30/201593.4393.9291.2891.713,084,716
1/29/201593.5594.6192.8493.631,449,575
1/28/201594.8995.9993.6293.661,049,189
1/27/201592.7794.7392.0094.331,465,606
1/26/201594.6495.3894.0595.23904,161
1/23/201594.5095.1794.0194.671,057,861
1/22/201592.1894.7891.5294.261,600,465
1/21/201591.7392.3591.1392.171,255,486
1/20/201593.1393.3091.0691.811,438,040
1/16/201590.8193.0289.7592.902,049,574
1/15/201592.0193.8291.0691.141,717,500
1/14/201591.8193.3391.3792.632,237,866
1/13/201596.8297.7894.4494.861,517,480
1/12/201595.4696.1194.6895.831,046,402
1/9/201597.0297.0394.7795.201,509,214
1/8/201595.9196.9695.5596.941,664,963
1/7/201594.2695.7094.0995.671,302,678
1/6/201593.8795.0792.8893.841,761,466
1/5/201593.7494.2493.0193.661,526,673
1/2/201594.8495.3293.1393.73907,844
12/31/201494.4196.1994.2494.261,256,098
12/30/201493.4694.3193.1093.93820,697
12/29/201493.0494.6993.0394.10852,931
12/26/201493.1993.8892.9593.41504,257
12/24/201493.6493.7992.6492.72507,824
12/23/201494.5094.5893.2493.32924,231
12/22/201491.5293.2590.7993.161,103,584
12/19/201492.6293.2990.7191.022,421,647
12/18/201492.1292.7190.8392.711,423,909
12/17/201490.0990.8989.1590.771,787,704
12/16/201491.9192.7589.9689.971,607,372
12/15/201491.4392.3790.7292.051,433,391
12/12/201490.0291.8390.0290.581,323,549
12/11/201491.0392.0889.3090.821,228,932
12/10/201489.7490.8789.0289.30936,256
12/9/201489.3990.1888.9489.86971,925
12/8/201490.2091.1089.9890.21723,550
12/5/201491.3991.8290.2890.69956,134
12/4/201490.7691.4290.4791.051,099,490
12/3/201489.4791.0789.2990.851,166,222
12/2/201490.4690.9989.3190.281,229,379
12/1/201491.2591.3589.9790.161,383,681
11/28/201490.1591.9989.5091.48992,227
11/26/201489.5690.0089.3189.771,174,483
11/25/201489.4090.1788.9489.292,183,696
11/24/201489.7690.2588.1789.042,713,323
11/21/201489.2989.5687.6789.306,297,148
11/20/201482.3683.5482.0583.212,362,850
11/19/201481.2482.3181.2482.161,703,017
11/18/201480.0081.5779.4781.281,708,394
11/17/201481.3681.9380.9981.341,302,828
11/14/201481.8281.8280.8681.381,873,989
11/13/201482.9983.1081.9182.561,303,770
11/12/201481.7183.0381.5982.791,720,086
11/11/201482.3982.7381.6881.931,272,504
11/10/201481.3182.3881.2582.311,436,996
11/7/201481.9881.9881.1681.411,201,476
11/6/201479.6582.0179.6581.881,248,736
11/5/201480.6881.0980.1280.77782,983
11/4/201481.1481.2480.2180.442,051,510
11/3/201480.7481.4280.4781.24974,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center