$79.58 +1.18 (%) Ross Stores Inc - NASDAQ

Oct. 21, 2014 | 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center