$53.36 +0.96 (%) Ross Stores Inc - NASDAQ

May. 24, 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
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
4/6/201658.0658.7957.7158.491,797,589
4/5/201657.6858.5257.5157.902,314,394
4/4/201658.8759.0158.4158.652,941,072
4/1/201657.8958.7957.6258.642,307,591
3/31/201658.3458.7757.8557.901,977,732
3/30/201658.2758.5957.6458.341,830,061
3/29/201657.7058.1457.5058.092,081,578
3/28/201657.5457.9957.3057.592,035,366
3/24/201658.3558.5056.8857.412,527,399
3/23/201658.0458.4157.6258.181,281,168
3/22/201658.8658.9058.0558.122,242,204
3/21/201658.8559.1158.2158.432,361,055
3/18/201658.8059.6858.5059.304,666,731
3/17/201657.9958.5757.6658.532,112,329
3/16/201657.8558.3057.4358.092,502,266
3/15/201657.8558.5057.8558.131,784,532
3/14/201657.9358.3057.7558.171,550,965
3/11/201657.9458.1057.2157.962,369,690
3/10/201656.2857.5656.1657.213,016,479
3/9/201656.4457.4756.2556.583,208,362
3/8/201657.4158.1057.2357.382,346,731
3/7/201657.6259.4457.2557.533,128,933
3/4/201657.7357.8157.1057.423,673,394
3/3/201658.2758.4356.0757.854,220,312
3/2/201657.8558.9256.7557.748,993,558
3/1/201655.4556.5355.3656.235,119,702
2/29/201656.1056.5754.9254.986,083,288
2/26/201656.7756.8255.6456.292,443,615
2/25/201656.5556.7755.7156.542,804,744
2/24/201655.2556.3854.8456.253,838,799
2/23/201655.1156.0055.0355.353,101,285
2/22/201655.3255.7955.0255.433,040,364
2/19/201654.4954.7353.6054.693,180,655
2/18/201654.7755.1154.2954.823,220,951
2/17/201655.5255.8654.9055.074,409,585
2/16/201654.3356.1154.2455.004,148,201
2/12/201653.2654.0652.3153.752,643,110
2/11/201653.2253.6152.1652.563,467,914
2/10/201654.4755.6453.8153.843,474,235
2/9/201652.9454.8652.7854.533,878,402
2/8/201652.6753.6052.1153.333,809,853
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center