$79.58 +1.18 (%) Ross Stores Inc - NASDAQ

Oct. 21, 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
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
11/1/201377.7578.5277.2177.631,437,080
10/31/201377.0777.4476.6777.351,265,900
10/30/201376.6677.7576.6677.161,769,505
10/29/201376.4777.1676.4276.761,918,462
10/28/201375.9976.4475.7876.131,884,359
10/25/201375.5275.9075.0975.871,057,070
10/24/201375.7375.9675.0775.301,125,823
10/23/201374.5375.7374.2875.681,320,486
10/22/201375.6075.6074.3574.711,626,965
10/21/201373.1474.8173.1474.50989,054
10/18/201374.2174.5473.6574.301,022,946
10/17/201373.5573.7773.0273.721,567,213
10/16/201373.1073.9372.6973.86981,899
10/15/201372.6672.8272.3372.491,089,513
10/14/201372.2273.1272.1972.981,116,967
10/11/201371.5872.7571.4272.751,227,146
10/10/201371.6372.5571.6072.361,479,180
10/9/201371.7971.8971.1971.271,168,733
10/8/201371.2872.7769.1571.451,195,272
10/7/201373.0973.0972.3272.411,105,724
10/4/201372.9373.6972.7873.48831,448
10/3/201373.4173.9072.7173.161,215,187
10/2/201373.0674.0572.7074.011,490,819
10/1/201373.0073.9472.8373.741,252,980
9/30/201371.9173.0071.7172.801,366,048
9/27/201372.0672.6671.8972.55829,860
9/26/201371.7672.8071.7572.36929,520
9/25/201372.4372.4371.2671.741,441,474
9/24/201371.9572.0471.1271.61870,963
9/23/201371.3971.8571.3171.671,154,189
9/20/201372.5072.6771.3871.582,602,708
9/19/201372.2072.8472.1972.341,165,173
9/18/201371.3072.5471.0272.221,308,871
9/17/201370.8771.5970.8771.17972,022
9/16/201371.0071.0570.5470.891,235,568
9/13/201370.7070.7069.7070.15888,949
9/12/201370.6670.8170.1570.371,388,200
9/11/201370.0070.7669.9270.661,601,187
9/10/201369.6369.9469.2669.871,027,178
9/9/201368.8569.2268.7269.09745,515
9/6/201369.3769.7368.6868.761,316,890
9/5/201369.1869.8068.9869.561,336,392
9/4/201368.2969.5468.0369.091,567,389
9/3/201368.2769.0367.3168.151,785,698
8/30/201367.9367.9867.0767.261,019,073
8/29/201367.3268.0067.2467.79972,945
8/28/201368.0268.3267.5967.771,154,846
8/27/201368.4968.6067.7367.731,719,598
8/26/201370.0070.0068.9769.061,878,676
8/23/201370.7770.8669.1969.863,667,301
8/22/201367.4270.1867.3168.522,357,589
8/21/201367.0467.9366.5367.562,660,801
8/20/201366.3067.7266.2567.383,183,886
8/19/201365.6666.1165.1065.182,134,613
8/16/201364.7665.4264.6764.761,935,822
8/15/201366.0066.0064.6564.892,182,415
8/14/201367.3967.3966.3166.641,565,594
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center