Ross Stores Inc $75.50

down -0.17


19/9/2014 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
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
8/13/201367.7668.2267.4767.851,222,174
8/12/201366.7567.8666.6967.721,135,141
8/9/201366.8767.1866.5067.01855,835
8/8/201367.5667.5666.8967.131,400,283
8/7/201367.6867.7466.7166.881,823,946
8/6/201368.4368.4867.3467.752,284,827
8/5/201368.6669.1868.5268.81745,792
8/2/201368.9069.1868.4468.931,437,083
8/1/201367.9069.3667.8569.201,082,446
7/31/201367.3167.9467.1367.491,056,199
7/30/201367.1067.7566.9267.18964,703
7/29/201366.7467.2166.4267.09716,920
7/26/201366.9267.2166.3067.14738,955
7/25/201366.2767.4066.2767.171,200,333
7/24/201367.2567.4366.3466.63797,919
7/23/201367.3567.4766.6767.051,352,964
7/22/201367.5667.5666.4767.491,476,483
7/19/201367.0067.0866.4266.791,640,807
7/18/201366.3766.8866.0666.571,947,744
7/17/201366.4966.8865.7266.061,214,756
7/16/201366.8067.2466.2266.221,090,528
7/15/201367.2067.3366.6366.681,120,432
Trading Center