Ross Stores Inc $69.87

up +0.56


20/8/2014 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
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
1/3/201474.3274.8574.1074.331,101,424
1/2/201474.3575.3574.0074.271,513,617
12/31/201374.3875.0474.3474.931,122,021
12/30/201373.9674.6673.7574.35834,894
12/27/201374.4374.6073.5173.751,044,765
12/26/201374.0674.7074.0674.50596,349
12/24/201374.0374.1973.7273.99450,151
12/23/201374.5074.5073.8273.95953,668
12/20/201373.5074.4273.3274.022,729,468
12/19/201373.2973.5372.6273.321,668,594
12/18/201372.1873.3871.6873.371,899,606
12/17/201372.0672.6871.9471.971,783,797
12/16/201372.1273.2572.1072.612,663,173
12/13/201371.4471.9771.0471.742,436,375
12/12/201370.5071.3370.2970.622,271,690
12/11/201371.2571.5070.3970.392,478,647
12/10/201371.5871.8071.3571.471,867,544
12/9/201372.0672.2271.7571.882,137,510
12/6/201372.8872.9771.9072.141,606,281
12/5/201372.7172.9372.0572.251,842,623
12/4/201371.7372.9371.6772.683,271,495
12/3/201374.3274.7873.0073.253,449,208
12/2/201375.9676.0874.5474.693,514,771
11/29/201376.6877.0076.1776.46603,361
11/27/201378.3478.3476.4976.681,219,302
11/26/201375.6876.9375.5876.703,058,051
11/25/201375.9976.2275.1375.512,823,628
11/22/201374.3076.4073.0075.679,624,417
11/21/201381.5581.5579.9480.263,035,798
11/20/201381.4481.6980.6981.321,336,064
11/19/201380.9181.7980.4780.951,267,738
11/18/201381.7081.9980.5180.871,440,896
11/15/201381.0281.6680.2381.641,711,060
11/14/201379.9581.2579.5881.091,498,924
11/13/201378.3080.0978.1580.061,403,646
11/12/201378.0878.8778.0578.771,125,012
11/11/201378.0278.6477.6978.50867,924
11/8/201377.0078.1676.7278.09908,042
11/7/201377.8878.5576.7976.921,206,736
11/6/201377.8278.2277.4777.74983,153
11/5/201379.0679.0676.9477.581,017,348
11/4/201376.6977.5076.6977.361,416,108
Trading Center