Ross Stores Inc $73.02

up +3.77


22/8/2014 10:40 AM  |  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
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
5/2/201364.9965.2764.2464.662,368,717
5/1/201365.9666.1164.8364.991,330,470
4/30/201365.9166.1265.3966.072,117,353
4/29/201365.2565.9865.2065.721,832,869
4/26/201364.9565.4064.7565.121,332,179
4/25/201363.9665.1763.7765.031,812,523
4/24/201363.6664.4763.4163.621,357,695
4/23/201363.7164.3363.1063.702,000,802
4/22/201362.9963.2362.3063.001,340,199
4/19/201362.4863.0762.4362.861,795,357
4/18/201363.2863.2862.0462.512,093,158
4/17/201363.3063.8362.6362.991,858,050
4/16/201363.3563.8663.0963.801,932,306
4/15/201363.4564.4862.9163.072,476,434
4/12/201364.0264.8163.3964.672,614,326
4/11/201363.0265.0062.9663.806,594,354
4/10/201359.6860.2559.6160.241,811,824
4/9/201359.2459.9758.6059.612,018,121
4/8/201359.1459.3858.9259.321,873,947
4/5/201359.2059.5758.9659.321,943,048
4/4/201359.3860.3159.3060.082,050,668
4/3/201359.4460.1558.8559.262,367,948
4/2/201360.0060.1459.2959.412,374,553
4/1/201360.4960.6059.6859.832,609,605
3/28/201360.1160.6859.6760.623,178,599
3/27/201358.8960.2758.8360.051,940,734
3/26/201359.4359.9859.1959.432,495,469
3/25/201359.1559.5658.8759.043,158,708
3/22/201357.8459.6057.5959.212,643,142
3/21/201356.2658.3955.5658.064,505,602
3/20/201355.8756.2455.4256.172,042,890
3/19/201355.9756.1055.0755.462,914,313
3/18/201355.5656.2555.4256.042,615,557
3/15/201355.6556.7755.6456.282,824,129
3/14/201355.4856.2955.3655.872,119,664
3/13/201356.0956.3055.1255.293,382,275
3/12/201356.1856.4955.7355.901,380,462
3/11/201356.0156.5755.8656.182,003,221
3/8/201355.7556.8155.5056.204,230,150
3/7/201359.6159.6154.8655.239,979,851
3/6/201359.2359.7459.0059.702,432,746
3/5/201358.9759.6058.6659.361,897,626
3/4/201357.7158.9757.5058.902,592,709
3/1/201357.8958.2457.2258.132,234,168
2/28/201357.7358.5657.5758.002,645,286
2/27/201356.2557.9256.1857.561,749,130
2/26/201356.5757.0756.1856.232,630,753
2/25/201358.4258.4756.5356.562,460,510
2/22/201357.8758.3156.9358.162,206,988
2/21/201358.6758.7857.7057.741,919,826
2/20/201359.8059.9958.6258.702,014,949
2/19/201360.1060.1059.1359.932,115,398
2/15/201360.4260.7859.1059.912,641,044
2/14/201360.2560.7260.0260.381,336,305
2/13/201360.8061.3560.4060.442,021,443
2/12/201360.9860.9960.1860.661,876,721
2/11/201360.7961.0660.4060.861,839,959
2/8/201360.7961.7160.4561.062,738,480
2/7/201358.7462.0758.7460.293,686,487
2/6/201359.3659.7458.5859.112,539,836
2/5/201358.7059.9558.6059.602,461,921
2/4/201359.2059.8358.5258.591,513,111
2/1/201360.1760.1859.3259.432,240,719
1/31/201359.8759.9659.1959.702,421,398
1/30/201359.2760.1359.2059.882,198,769
1/29/201360.3260.4459.3559.412,462,641
1/28/201361.2261.2760.1360.311,911,254
1/25/201361.2561.3560.7661.092,228,928
1/24/201360.2061.2560.0761.153,496,906
1/23/201358.7459.2758.6959.092,296,270
1/22/201358.1259.1757.7058.872,159,570
Trading Center