$49.40 -0.28 (%) Ross Stores Inc - NASDAQ

Aug. 28, 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
8/28/201549.3250.0549.0449.404,007,079
8/27/201549.3949.8848.7449.683,422,860
8/26/201548.7548.9347.1948.934,159,630
8/25/201549.2849.2947.1747.224,923,002
8/24/201546.7049.9146.6048.336,979,881
8/21/201551.2652.3049.9550.0012,828,566
8/20/201555.2555.9554.9555.253,784,109
8/19/201556.1456.4555.2255.702,564,800
8/18/201555.5356.6855.5056.534,010,610
8/17/201553.9354.5653.2854.502,118,526
8/14/201553.9554.2753.4653.722,709,072
8/13/201553.3454.1353.2353.632,604,283
8/12/201553.4753.6752.7353.561,659,379
8/11/201553.4554.0853.3453.821,695,556
8/10/201553.6554.0653.5653.731,807,015
8/7/201553.4653.5652.4053.072,361,136
8/6/201553.6755.2253.1553.572,502,191
8/5/201553.3854.1453.3853.811,371,484
8/4/201552.9853.3952.8153.191,476,245
8/3/201553.2553.4552.7653.031,235,687
7/31/201553.0153.2252.5653.161,194,931
7/30/201552.5552.8852.2252.751,009,169
7/29/201552.0652.8551.9652.791,912,781
7/28/201552.1352.2651.6552.011,956,399
7/27/201552.4752.6951.9452.081,773,727
7/24/201552.9753.0452.5552.691,505,415
7/23/201553.2953.4352.7952.891,167,894
7/22/201552.9953.5052.9553.282,143,183
7/21/201552.9453.2252.4352.861,703,290
7/20/201552.5652.9352.3852.831,482,199
7/17/201552.7652.8252.0652.271,757,845
7/16/201552.7153.0052.3252.961,827,465
7/15/201552.3652.7552.0852.322,020,298
7/14/201552.4952.4951.8452.432,546,544
7/13/201551.2552.4451.1452.413,138,243
7/10/201550.8151.0050.5050.862,092,893
7/9/201550.6951.0050.2750.322,496,230
7/8/201550.4150.6449.9850.172,439,360
7/7/201550.0250.6349.5550.573,027,628
7/6/201548.8650.1348.8649.872,442,818
7/2/201550.3350.4548.9749.312,015,228
7/1/201548.9649.5048.8249.391,925,623
6/30/201549.0849.2748.2848.612,317,687
6/29/201549.9149.9948.5048.551,996,460
6/26/201550.0350.5749.8550.271,925,121
6/25/201550.2650.2849.7949.791,478,118
6/24/201549.8650.7049.8650.081,715,094
6/23/201550.2150.6050.1250.541,689,265
6/22/201550.7350.7850.2550.311,559,499
6/19/201550.1250.7449.8450.473,949,065
6/18/201549.6350.2649.6050.161,857,538
6/17/201549.0549.6048.9249.432,120,205
6/16/201548.5449.1848.4649.171,588,826
6/15/201548.2248.7347.8748.691,901,964
6/12/201548.4849.0848.2748.531,893,422
6/11/201598.1298.6697.6097.86774,310
6/10/201597.6698.1697.1697.83976,348
6/9/201597.4798.0696.9597.501,385,178
6/8/201597.5398.5397.2897.581,331,004
6/5/201597.3098.3097.0197.601,206,037
6/4/201597.4598.5597.4597.861,338,500
6/3/201597.4798.2996.7698.18929,129
6/2/201596.5497.7496.2296.981,023,932
6/1/201596.8197.2395.7696.521,284,688
5/29/201597.0797.2396.2496.671,924,262
5/28/201596.4897.2696.2996.941,298,665
5/27/201595.8397.1795.4196.551,382,711
5/26/201597.2597.5295.2295.572,057,005
5/22/2015102.92102.9296.3397.033,709,737
5/21/2015100.67102.01100.20101.552,126,584
5/20/2015102.62102.77100.91100.931,325,362
5/19/2015104.26104.76102.61102.981,758,461
5/18/2015100.63102.4999.88102.351,327,041
5/15/201599.65100.7199.08100.481,874,180
5/14/2015101.74102.3498.9999.362,534,152
5/13/2015102.20102.82100.98101.241,054,399
5/12/2015101.87102.79101.14102.07873,884
5/11/2015102.79103.40101.97102.01991,899
5/8/2015101.55103.40101.55102.55992,358
5/7/2015101.31101.85100.56100.831,208,987
5/6/2015100.53101.37100.12101.201,062,299
5/5/2015100.79101.5999.93100.54961,339
5/4/2015101.61102.03100.86101.28830,677
5/1/201599.14101.8899.14101.701,170,454
4/30/201599.76100.5798.4498.881,444,829
4/29/2015101.42101.5598.8399.761,486,764
4/28/2015102.17103.04101.26101.831,190,654
4/27/2015104.41104.59102.46102.481,061,181
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!