$104.38 -0.13 (%) Ross Stores Inc - NASDAQ

Apr. 24, 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
4/24/2015104.38104.99104.22104.38825,788
4/23/2015103.39105.06103.26104.51841,513
4/22/2015103.51104.15102.81103.911,197,178
4/21/2015103.40103.99102.67103.621,173,830
4/20/2015101.13102.57100.49102.291,044,016
4/17/2015102.63102.9299.98100.401,644,560
4/16/2015103.73103.97103.19103.461,069,077
4/15/2015103.98104.76103.33103.361,322,724
4/14/2015103.78104.90103.59103.801,442,393
4/13/2015103.58105.34103.41104.19980,635
4/10/2015103.94104.03103.00103.461,089,767
4/9/2015104.25104.75102.79103.681,048,315
4/8/2015103.41104.75102.98104.001,152,414
4/7/2015103.58104.35102.81102.82983,545
4/6/2015103.51104.83103.34103.95786,992
4/2/2015104.30104.57103.43103.921,059,646
4/1/2015105.00105.28103.30104.021,485,412
3/31/2015105.59106.94105.34105.36988,230
3/30/2015104.65106.18104.18105.74834,636
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center