$63.26 -0.15 (%) Ross Stores Inc - NASDAQ

Aug. 26, 2016 | 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
4/6/201658.0658.7957.7158.491,797,589
4/5/201657.6858.5257.5157.902,314,394
4/4/201658.8759.0158.4158.652,941,072
4/1/201657.8958.7957.6258.642,307,591
3/31/201658.3458.7757.8557.901,977,732
3/30/201658.2758.5957.6458.341,830,061
3/29/201657.7058.1457.5058.092,081,578
3/28/201657.5457.9957.3057.592,035,366
3/24/201658.3558.5056.8857.412,527,399
3/23/201658.0458.4157.6258.181,281,168
3/22/201658.8658.9058.0558.122,242,204
3/21/201658.8559.1158.2158.432,361,055
3/18/201658.8059.6858.5059.304,666,731
3/17/201657.9958.5757.6658.532,112,329
3/16/201657.8558.3057.4358.092,502,266
3/15/201657.8558.5057.8558.131,784,532
3/14/201657.9358.3057.7558.171,550,965
3/11/201657.9458.1057.2157.962,369,690
3/10/201656.2857.5656.1657.213,016,479
3/9/201656.4457.4756.2556.583,208,362
3/8/201657.4158.1057.2357.382,346,731
3/7/201657.6259.4457.2557.533,128,933
3/4/201657.7357.8157.1057.423,673,394
3/3/201658.2758.4356.0757.854,220,312
3/2/201657.8558.9256.7557.748,993,558
3/1/201655.4556.5355.3656.235,119,702
2/29/201656.1056.5754.9254.986,083,288
2/26/201656.7756.8255.6456.292,443,615
2/25/201656.5556.7755.7156.542,804,744
2/24/201655.2556.3854.8456.253,838,799
2/23/201655.1156.0055.0355.353,101,285
2/22/201655.3255.7955.0255.433,040,364
2/19/201654.4954.7353.6054.693,180,655
2/18/201654.7755.1154.2954.823,220,951
2/17/201655.5255.8654.9055.074,409,585
2/16/201654.3356.1154.2455.004,148,201
2/12/201653.2654.0652.3153.752,643,110
2/11/201653.2253.6152.1652.563,467,914
2/10/201654.4755.6453.8153.843,474,235
2/9/201652.9454.8652.7854.533,878,402
2/8/201652.6753.6052.1153.333,809,853
2/5/201654.2154.2553.0153.324,347,179
2/4/201654.4454.7953.3554.484,135,936
2/3/201656.7856.9254.4455.103,431,397
2/2/201656.2957.1955.6956.523,145,826
2/1/201656.2657.1955.8556.764,299,205
1/29/201654.2756.3254.0056.263,492,064
1/28/201654.2654.4353.2353.952,176,840
1/27/201654.3754.8253.4153.782,476,972
1/26/201653.5254.4853.2054.332,144,978
1/25/201654.0854.3553.4053.622,208,357
1/22/201652.9654.2752.7454.142,638,154
1/21/201652.3252.6851.9152.233,216,224
1/20/201651.9952.8350.4252.184,108,685
1/19/201652.8953.1552.0852.583,278,983
1/15/201651.2152.7351.2152.293,656,463
1/14/201652.4253.3751.7252.823,212,648
1/13/201654.2654.2752.0752.193,565,051
1/12/201653.5254.8653.4154.453,878,768
1/11/201652.5252.8751.8852.592,261,929
1/8/201653.8453.8451.9652.102,830,863
1/7/201652.9755.1152.5053.763,774,739
1/6/201654.0354.5353.3053.892,533,668
1/5/201654.3755.1754.1854.733,029,185
1/4/201653.0054.3752.5054.374,145,698
12/31/201554.4454.5453.8053.811,471,703
12/30/201554.9655.2954.5454.551,205,075
12/29/201553.1955.6453.1954.941,298,156
12/28/201554.0754.6053.9154.391,226,689
12/24/201554.4054.5854.0154.33597,263
12/23/201554.5054.7353.7154.342,010,112
12/22/201554.2854.5553.8054.312,574,074
12/21/201553.7054.1053.2953.812,221,479
12/18/201553.4653.7552.9052.955,095,435
12/17/201555.3655.4953.7353.862,523,541
12/16/201554.7454.9953.9654.932,623,001
12/15/201554.9655.3353.9254.082,886,449
12/14/201553.8654.7753.6154.413,129,396
12/11/201553.3454.0353.2953.562,341,030
12/10/201554.2554.7853.6154.152,360,480
12/9/201554.0055.1053.4754.042,959,540
12/8/201553.4654.7053.0154.482,584,999
12/7/201553.7654.0753.1353.822,429,588
12/4/201552.7954.2852.5754.162,970,594
12/3/201553.4453.6151.9152.513,971,858
12/2/201553.1453.9853.1453.523,703,144
12/1/201552.5353.2052.2353.094,127,473
11/30/201552.8352.8351.7452.013,423,380
11/27/201552.8653.0352.2552.661,071,196
11/25/201552.3353.0552.1452.743,259,277
11/24/201550.7352.5550.6052.424,885,044
11/23/201550.9751.2550.5751.132,787,563
11/20/201550.4051.0049.0650.848,053,991
11/19/201545.0146.6345.0146.205,138,440
11/18/201546.3646.6645.6346.424,260,507
11/17/201547.1247.3245.4546.314,961,011
11/16/201544.8746.0544.4745.774,936,077
11/13/201544.6746.5043.4744.819,629,868
11/12/201548.1049.2248.0748.112,970,859
11/11/201549.9749.9848.4448.523,378,711
Trading Center