Ross Stores Inc $65.80

down -0.80


11/7/2014 04:25 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
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
7/12/201367.2567.7766.7067.051,543,413
7/11/201367.4767.5466.8867.241,249,256
7/10/201366.1467.2066.1467.001,253,295
7/9/201366.9367.3666.4366.451,348,449
7/8/201366.5167.1766.1166.501,281,321
7/5/201365.9866.5665.0766.12749,377
7/3/201364.7965.5964.6465.39481,966
7/2/201365.5065.9465.1465.45849,593
7/1/201365.3065.9365.1565.401,377,943
6/28/201364.4365.7364.4364.812,111,723
6/27/201364.1165.2364.1164.801,124,472
6/26/201364.1864.7263.7163.721,123,469
6/25/201363.8964.3763.0063.831,250,723
6/24/201363.5363.8562.6563.291,205,071
6/21/201363.8664.1962.9463.802,234,092
6/20/201363.7563.8763.0363.401,160,331
6/19/201365.1565.7264.1464.24822,786
6/18/201364.3665.4564.3465.31812,837
6/17/201365.4165.4163.9864.54971,674
6/14/201365.3465.9564.2264.861,370,078
6/13/201364.2065.6663.9265.341,714,859
6/12/201364.2364.3763.3663.53682,454
6/11/201364.0164.4963.4963.84797,959
6/10/201364.9565.2064.3864.78965,387
6/7/201364.1364.9563.6864.871,187,966
6/6/201364.1064.1662.7363.661,696,598
6/5/201364.6464.9763.5663.95834,949
6/4/201364.7065.1364.2564.65961,132
6/3/201364.4364.8263.5764.811,319,989
5/31/201364.3665.8263.7164.322,540,580
5/30/201365.3665.7164.6364.671,134,892
5/29/201365.7266.0064.8065.131,430,754
5/28/201366.2366.4465.8566.231,270,509
5/24/201365.3266.1764.3265.841,826,574
5/23/201365.2465.4264.3065.081,396,812
5/22/201366.3066.4864.8065.201,127,744
5/21/201365.2466.3564.9466.171,456,101
5/20/201365.0465.5064.6365.121,469,885
5/17/201365.1765.6864.9065.591,785,023
5/16/201365.8166.1164.6764.882,049,191
5/15/201365.8766.2265.1966.211,519,755
5/14/201365.0066.1864.9565.731,698,046
5/13/201365.8265.8264.8264.951,401,819
5/10/201365.9366.1265.2165.851,388,459
5/9/201365.9966.6065.4165.731,926,859
5/8/201366.3466.4965.6466.131,508,682
5/7/201365.4466.5065.1166.501,928,987
5/6/201365.7565.9464.7865.201,179,250
5/3/201365.2865.9965.0265.701,788,952
Trading Center