$68.26 +1.00 (%) Ross Stores Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
12/7/201667.3868.3067.0568.262,360,186
12/6/201667.2667.5066.7067.262,626,176
12/5/201667.6967.9266.8767.152,765,717
12/2/201667.4567.8867.1967.362,248,663
12/1/201667.4667.9567.0967.382,925,465
11/30/201668.4568.7267.5867.594,411,627
11/29/201668.6068.8568.2168.572,221,271
11/28/201668.7969.0068.2968.362,693,812
11/25/201669.5569.5568.8669.041,036,448
11/23/201668.8169.7468.5369.252,833,186
11/22/201668.6569.8168.5568.947,715,524
11/21/201668.0268.3667.5667.934,024,478
11/18/201667.7268.8466.6068.006,999,124
11/17/201664.1165.5363.1165.534,038,274
11/16/201663.0964.0962.9263.863,744,476
11/15/201664.0064.0161.9863.094,099,789
11/14/201663.7364.4763.5763.603,865,045
11/11/201663.1363.9062.5263.643,390,878
11/10/201663.1364.6462.9363.243,491,177
11/9/201661.5363.0061.0062.862,880,823
11/8/201662.5963.6962.2962.852,801,695
11/7/201661.9162.8861.6362.593,191,896
11/4/201661.0362.1461.0361.402,293,754
11/3/201662.3262.3961.2061.282,118,712
11/2/201662.1862.4161.8362.111,843,283
11/1/201662.4062.6961.8262.113,157,912
10/31/201662.4362.5761.9062.543,183,384
10/28/201662.1962.5561.7862.282,324,665
10/27/201663.5063.6262.0862.312,236,454
10/26/201663.0663.9863.0063.502,040,013
10/25/201663.0463.3362.5663.131,758,017
10/24/201663.7363.9363.1463.392,108,066
10/21/201663.1963.4262.7763.401,800,110
10/20/201663.4764.0063.2463.412,043,059
10/19/201664.6064.6063.0363.363,018,958
10/18/201664.6664.9063.5463.552,262,729
10/17/201664.7065.0564.2864.392,152,897
10/14/201664.9465.1464.5464.661,626,664
10/13/201664.6264.8364.0564.812,001,996
10/12/201663.9264.9563.8564.902,141,609
10/11/201664.1564.1663.5463.751,944,584
10/10/201664.6864.9964.0864.201,823,514
10/7/201664.6765.2963.9564.281,945,338
10/6/201664.2464.5463.8364.371,757,512
10/5/201664.2565.4064.2464.482,318,339
10/4/201664.1464.6964.0264.261,597,497
10/3/201663.9764.6563.7464.232,091,079
9/30/201663.8764.5363.5364.302,041,974
9/29/201663.4163.9563.1963.351,981,956
9/28/201664.4964.5163.2363.432,197,746
9/27/201663.6464.6063.6464.392,200,689
9/26/201664.1264.2663.4863.761,762,763
9/23/201663.5864.6263.5864.261,814,476
9/22/201663.5864.2863.5063.982,083,184
9/21/201663.4663.4662.5063.352,288,204
9/20/201662.5463.0162.3762.912,622,345
9/19/201662.0762.8161.9362.532,338,934
9/16/201661.8162.0261.3161.932,934,647
9/15/201661.0962.0960.8461.951,846,312
9/14/201661.1761.6161.0461.301,902,895
9/13/201661.4162.0060.8161.172,409,674
9/12/201660.8661.7960.7961.712,244,050
9/9/201662.2062.4260.7760.783,021,015
9/8/201662.6463.0062.4562.722,082,880
9/7/201662.1063.0362.1062.862,233,449
9/6/201662.5362.7561.8362.752,361,336
9/2/201662.5562.8462.1362.731,316,588
9/1/201662.4662.5161.6362.381,813,488
8/31/201662.2262.4261.8262.242,604,329
8/30/201662.9163.0862.0862.302,190,701
8/29/201663.2363.6162.9163.112,540,311
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center