$53.16 +0.41 (%) Ross Stores Inc - NASDAQ

Jul. 31, 2015 | 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
10/14/201477.4678.1176.9477.841,889,760
10/13/201477.1878.3076.6576.871,850,054
10/10/201476.3378.2476.1777.532,642,291
10/9/201476.5476.9175.7376.172,588,916
10/8/201475.2576.6975.1176.441,838,618
10/7/201475.4175.6874.7575.101,868,241
10/6/201477.1277.2075.5375.791,490,285
10/3/201476.0377.3575.8176.971,831,987
10/2/201475.0275.9774.7275.811,536,687
10/1/201475.4475.5474.8074.991,253,751
9/30/201475.5775.7474.8975.581,514,964
9/29/201475.3676.0075.0175.461,023,758
9/26/201474.6976.1174.5976.011,424,539
9/25/201475.1175.5174.2674.831,533,729
9/24/201474.1675.9374.0275.721,325,162
9/23/201474.6774.8274.1074.171,231,261
9/22/201475.2075.7274.5774.591,137,162
9/19/201476.0076.1875.0675.501,945,244
9/18/201475.5975.9075.3975.67747,304
9/17/201475.6375.8075.0375.49823,262
9/16/201474.9475.7674.7575.491,049,592
9/15/201475.4575.7574.8974.95911,221
9/12/201475.2975.6674.6775.161,145,520
9/11/201475.1275.5375.0775.48988,073
9/10/201475.5976.1975.0775.301,194,828
9/9/201476.4476.4475.1775.511,549,144
9/8/201475.6576.8575.4676.261,640,834
9/5/201476.6276.8475.7076.841,848,553
9/4/201476.1177.0376.0776.871,654,342
9/3/201475.8876.5175.4676.112,295,465
9/2/201475.4376.0875.3075.771,944,514
8/29/201474.6275.6674.6275.421,953,013
8/28/201474.9175.4374.0975.231,135,473
8/27/201474.6475.5374.3575.151,554,517
8/26/201473.8274.8773.8274.351,830,524
8/25/201474.3574.5073.5173.822,229,134
8/22/201472.2574.4472.1974.375,854,137
8/21/201469.9570.1568.9269.252,423,282
8/20/201469.0869.9968.6869.872,314,243
8/19/201467.3569.4567.3569.313,110,129
8/18/201466.1466.7465.8366.621,406,038
8/15/201466.5166.5765.1765.551,269,863
8/14/201465.5466.1665.3866.10878,734
8/13/201465.7565.8564.8065.401,410,919
8/12/201466.4966.6365.8266.011,082,295
8/11/201466.5866.7566.2366.321,189,036
8/8/201464.9467.1564.9466.752,013,892
8/7/201465.2465.4564.4964.641,627,440
8/6/201464.1665.5364.1664.941,720,167
8/5/201464.7265.3164.3064.661,514,522
8/4/201464.5965.0464.3764.891,741,641
8/1/201464.4964.9364.2564.691,396,149
7/31/201464.3164.8864.3164.401,878,985
7/30/201463.9564.8663.9564.771,575,494
7/29/201464.1364.3863.7363.871,130,233
7/28/201463.4164.2163.3563.951,326,538
7/25/201463.3663.7563.3563.461,138,513
7/24/201462.9864.0062.9563.631,345,173
7/23/201462.5663.1062.5163.001,435,165
7/22/201463.0063.2562.5862.601,823,326
7/21/201463.0063.3262.6262.782,109,589
7/18/201462.2463.5762.0863.312,220,104
7/17/201461.9162.5461.8362.194,421,362
7/16/201464.5765.0962.1262.155,791,550
7/15/201464.9665.5464.9065.271,988,419
7/14/201466.0666.3364.9765.061,926,897
7/11/201466.2566.6565.5865.801,454,417
7/10/201466.8267.0466.4566.601,333,846
7/9/201467.2867.7966.9567.761,383,609
7/8/201466.6567.0966.2966.932,112,162
7/7/201467.0567.2566.5166.62975,409
7/3/201467.0667.4667.0667.16518,932
7/2/201466.7367.2366.5066.971,204,230
7/1/201466.5466.5965.9966.521,296,794
6/30/201466.0966.6165.8966.131,231,886
6/27/201465.9966.1765.6065.801,484,161
6/26/201466.2566.3865.4566.011,930,522
6/25/201466.9467.0766.1766.331,403,962
6/24/201467.7067.7566.7166.761,402,059
6/23/201467.8068.0367.4367.981,480,344
6/20/201468.1368.5767.8767.942,443,060
6/19/201468.2068.4167.6567.831,315,157
6/18/201467.4168.3067.3168.131,448,592
6/17/201466.9667.4166.7567.241,116,376
6/16/201466.9167.1366.6666.951,350,546
6/13/201466.7667.2066.5167.121,391,961
6/12/201467.2367.2366.5366.781,712,409
6/11/201467.6567.6866.8767.401,569,431
6/10/201468.6568.7067.6667.681,634,439
6/9/201469.1269.9068.6568.721,368,378
6/6/201468.8769.1968.5569.081,060,770
6/5/201468.4968.8967.5068.701,451,976
6/4/201467.9368.6367.8868.62995,680
6/3/201468.1468.4067.8568.22962,846
6/2/201468.4768.7067.8868.351,700,466
5/30/201468.0168.6867.7668.451,817,892
5/29/201467.7567.7767.0567.762,141,567
5/28/201468.4468.4767.3667.482,587,470
5/27/201470.5970.5967.4568.302,956,954
5/23/201468.5969.2567.8668.855,062,319
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!