Ross Stores Inc $64.77

up +0.90


30/7/2014 04:00 PM  |  NASDAQ : ROST  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
7/30/201463.9564.8663.9564.771,575,494
7/29/201464.1364.3863.7363.871,130,233
7/28/201463.4164.2163.3563.951,326,538
7/25/201463.3663.7563.3563.461,138,513
7/24/201462.9864.0062.9563.631,345,173
7/23/201462.5663.1062.5163.001,435,165
7/22/201463.0063.2562.5862.601,823,326
7/21/201463.0063.3262.6262.782,109,589
7/18/201462.2463.5762.0863.312,220,104
7/17/201461.9162.5461.8362.194,421,362
7/16/201464.5765.0962.1262.155,791,550
7/15/201464.9665.5464.9065.271,988,419
7/14/201466.0666.3364.9765.061,926,897
7/11/201466.2566.6565.5865.801,454,417
7/10/201466.8267.0466.4566.601,333,846
7/9/201467.2867.7966.9567.761,383,609
7/8/201466.6567.0966.2966.932,112,162
7/7/201467.0567.2566.5166.62975,409
7/3/201467.0667.4667.0667.16518,932
7/2/201466.7367.2366.5066.971,204,230
7/1/201466.5466.5965.9966.521,296,794
6/30/201466.0966.6165.8966.131,231,886
6/27/201465.9966.1765.6065.801,484,161
6/26/201466.2566.3865.4566.011,930,522
6/25/201466.9467.0766.1766.331,403,962
6/24/201467.7067.7566.7166.761,402,059
6/23/201467.8068.0367.4367.981,480,344
6/20/201468.1368.5767.8767.942,443,060
6/19/201468.2068.4167.6567.831,315,157
6/18/201467.4168.3067.3168.131,448,592
6/17/201466.9667.4166.7567.241,116,376
6/16/201466.9167.1366.6666.951,350,546
6/13/201466.7667.2066.5167.121,391,961
6/12/201467.2367.2366.5366.781,712,409
6/11/201467.6567.6866.8767.401,569,431
6/10/201468.6568.7067.6667.681,634,439
6/9/201469.1269.9068.6568.721,368,378
6/6/201468.8769.1968.5569.081,060,770
6/5/201468.4968.8967.5068.701,451,976
6/4/201467.9368.6367.8868.62995,680
6/3/201468.1468.4067.8568.22962,846
6/2/201468.4768.7067.8868.351,700,466
5/30/201468.0168.6867.7668.451,817,892
5/29/201467.7567.7767.0567.762,141,567
5/28/201468.4468.4767.3667.482,587,470
5/27/201470.5970.5967.4568.302,956,954
5/23/201468.5969.2567.8668.855,062,319
5/22/201468.0968.7367.7868.102,096,951
5/21/201467.0768.5467.0768.082,418,183
5/20/201467.8068.0366.9367.113,054,469
5/19/201469.4169.5569.0569.211,199,541
5/16/201468.5669.5768.5669.531,457,878
5/15/201469.1169.1167.7768.422,010,756
5/14/201469.1469.5268.8869.011,488,013
5/13/201469.4269.7269.1169.151,575,793
5/12/201469.2070.1069.2069.661,370,017
5/9/201469.0069.2868.4769.151,697,420
5/8/201468.0069.2967.9169.052,049,133
5/7/201467.5967.8767.2267.781,514,673
5/6/201467.6468.0167.5367.653,052,032
5/5/201467.9368.4967.6768.07811,103
5/2/201468.9669.3868.2968.381,026,067
5/1/201468.2769.0667.7768.531,169,081
4/30/201468.3968.5467.7468.081,562,513
4/29/201468.6668.9167.8668.561,282,225
4/28/201468.1668.5367.6168.272,260,851
4/25/201468.2668.5267.7467.772,047,630
4/24/201468.7869.0468.4268.431,422,286
4/23/201469.1469.3968.4268.531,618,425
4/22/201469.1869.6868.8669.071,103,727
4/21/201469.2269.7868.9869.031,127,142
4/17/201469.3369.8968.9268.991,123,119
4/16/201469.6869.9869.2769.39826,532
4/15/201469.6169.9968.6669.141,443,924
4/14/201469.5569.9168.8669.271,430,276
4/11/201469.6069.6168.7169.051,676,685
4/10/201471.2671.5669.6569.861,856,053
4/9/201471.8072.0070.9371.441,139,632
4/8/201470.5371.8170.1771.651,221,538
4/7/201472.1972.5770.5870.771,317,276
4/4/201473.6573.7872.2972.381,158,601
4/3/201473.6574.2873.2073.42969,547
4/2/201472.8073.8372.7473.501,871,143
4/1/201472.0172.9371.6972.901,572,296
3/31/201472.2572.6071.3171.571,592,801
3/28/201471.5572.5771.4072.101,475,464
3/27/201471.3271.7270.6671.411,857,332
3/26/201471.8672.3171.0971.211,318,368
3/25/201473.4073.7271.5771.671,902,930
3/24/201474.1074.4172.5773.291,845,386
3/21/201473.4774.0372.8672.973,068,067
3/20/201472.3873.0872.3072.77991,936
3/19/201473.1273.8072.1772.661,037,883
3/18/201474.9374.9373.1073.251,516,443
3/17/201472.9974.1472.8374.091,977,661
3/14/201472.1673.3272.1672.672,090,828
3/13/201472.3672.5772.0372.301,212,459
3/12/201473.0373.0371.9772.381,330,392
3/11/201472.3372.6171.7872.251,456,390
3/10/201471.8672.5071.6672.361,265,227
Trading Center