$78.40 +1.21 (%) Ross Stores Inc - NASDAQ

Oct. 20, 2014 | 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
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
3/7/201472.1472.2671.1972.051,768,737
3/6/201471.9772.0871.2071.751,339,033
3/5/201473.4973.4971.6571.951,879,094
3/4/201472.6373.2872.4072.451,653,293
3/3/201472.9172.9171.4872.291,648,705
2/28/201473.8373.9071.5772.804,216,313
2/27/201472.2372.5371.4572.313,011,543
2/26/201470.8472.0069.9971.694,623,176
2/25/201469.6370.4168.7170.042,541,818
2/24/201467.6569.4967.4169.272,977,063
2/21/201468.1868.4567.3967.452,336,902
2/20/201467.9868.6467.2667.652,287,130
2/19/201468.4368.6367.7667.802,250,286
2/18/201469.3769.4668.3268.322,242,053
2/14/201469.2669.7569.0569.421,905,577
2/13/201470.1870.1869.1569.581,317,307
2/12/201470.8770.8968.9369.161,419,106
2/11/201469.2870.0069.2369.531,676,907
2/10/201470.5870.5868.9069.131,631,223
2/7/201469.0269.6068.3269.361,690,569
2/6/201466.4569.3766.3269.313,025,804
2/5/201465.6866.4465.1566.294,672,724
2/4/201466.3566.7565.7165.782,445,274
2/3/201468.0068.2065.8765.933,053,333
1/31/201467.0268.4467.0067.912,284,831
1/30/201468.0468.1967.5667.961,789,168
1/29/201467.5068.1267.2367.662,616,150
1/28/201468.3969.0467.6367.772,627,332
1/27/201467.7668.9367.4768.282,878,174
1/24/201467.8468.6367.7167.832,560,702
1/23/201469.0469.0767.8568.492,734,455
1/22/201471.3371.3469.2169.262,977,829
1/21/201471.6971.8370.0470.422,503,324
1/17/201472.0572.0571.2371.391,759,417
1/16/201473.6173.6171.8772.081,645,987
1/15/201473.1773.5572.5072.771,477,966
1/14/201473.5473.8072.9773.201,043,274
1/13/201474.1574.3673.2273.292,632,307
1/10/201474.7975.2074.1174.651,626,584
1/9/201473.8974.6873.7274.652,193,496
1/8/201473.8773.9873.2173.702,352,842
1/7/201474.1875.1173.7173.771,907,974
1/6/201474.3875.2074.1674.18993,445
Trading Center