$61.83 +0.50 (%) Ross Stores Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
10/13/201550.2750.6549.3749.452,600,289
10/12/201549.1450.7049.0550.532,859,032
10/9/201548.9849.1147.9749.043,011,278
10/8/201548.0549.0547.9149.022,668,992
10/7/201547.9748.3047.3648.153,749,069
10/6/201549.0549.1547.4147.692,811,382
10/5/201548.8349.2448.3549.153,194,534
10/2/201547.5248.7547.1248.732,301,985
10/1/201548.4849.2047.3047.864,039,330
9/30/201548.1448.8347.7748.472,875,873
9/29/201547.5047.9346.9747.562,335,344
9/28/201548.7749.5747.3347.492,582,783
9/25/201549.2349.7548.6849.082,311,373
9/24/201548.6449.0648.3448.882,044,323
9/23/201549.0449.4148.7849.101,427,862
9/22/201548.7249.0148.4448.922,790,959
9/21/201549.3850.0049.1249.442,465,662
9/18/201549.9450.0949.0449.124,088,799
9/17/201550.2551.2750.1950.492,770,996
9/16/201548.2049.8348.0249.752,094,919
9/15/201549.5849.8649.0549.422,113,569
9/14/201550.1550.2049.3849.462,702,789
9/11/201549.6250.0849.1850.061,722,430
9/10/201549.2550.2549.2549.842,849,689
9/9/201550.1450.3549.2449.383,580,293
9/8/201549.4249.8248.7849.772,845,658
9/4/201547.8248.7347.6948.443,143,242
9/3/201548.6149.2048.3348.482,664,486
9/2/201548.1949.4947.4548.453,003,654
9/1/201547.6248.2147.3247.473,998,634
8/31/201549.2949.5548.4348.623,314,465
8/28/201549.3250.0549.0449.404,007,079
8/27/201549.3949.8848.7449.683,422,860
8/26/201548.7548.9347.1948.934,159,630
8/25/201549.2849.2947.1747.224,923,002
8/24/201546.7049.9146.6048.336,979,881
8/21/201551.2652.3049.9550.0012,828,566
8/20/201555.2555.9554.9555.253,784,109
8/19/201556.1456.4555.2255.702,564,800
8/18/201555.5356.6855.5056.534,010,610
8/17/201553.9354.5653.2854.502,118,526
8/14/201553.9554.2753.4653.722,709,072
8/13/201553.3454.1353.2353.632,604,283
8/12/201553.4753.6752.7353.561,659,379
8/11/201553.4554.0853.3453.821,695,556
8/10/201553.6554.0653.5653.731,807,015
8/7/201553.4653.5652.4053.072,361,136
8/6/201553.6755.2253.1553.572,502,191
8/5/201553.3854.1453.3853.811,371,484
8/4/201552.9853.3952.8153.191,476,245
8/3/201553.2553.4552.7653.031,235,687
7/31/201553.0153.2252.5653.161,194,931
7/30/201552.5552.8852.2252.751,009,169
7/29/201552.0652.8551.9652.791,912,781
7/28/201552.1352.2651.6552.011,956,399
7/27/201552.4752.6951.9452.081,773,727
7/24/201552.9753.0452.5552.691,505,415
7/23/201553.2953.4352.7952.891,167,894
7/22/201552.9953.5052.9553.282,143,183
7/21/201552.9453.2252.4352.861,703,290
7/20/201552.5652.9352.3852.831,482,199
7/17/201552.7652.8252.0652.271,757,845
7/16/201552.7153.0052.3252.961,827,465
7/15/201552.3652.7552.0852.322,020,298
7/14/201552.4952.4951.8452.432,546,544
7/13/201551.2552.4451.1452.413,138,243
7/10/201550.8151.0050.5050.862,092,893
7/9/201550.6951.0050.2750.322,496,230
7/8/201550.4150.6449.9850.172,439,360
7/7/201550.0250.6349.5550.573,027,628
7/6/201548.8650.1348.8649.872,442,818
7/2/201550.3350.4548.9749.312,015,228
7/1/201548.9649.5048.8249.391,925,623
6/30/201549.0849.2748.2848.612,317,687
6/29/201549.9149.9948.5048.551,996,460
6/26/201550.0350.5749.8550.271,925,121
6/25/201550.2650.2849.7949.791,478,118
6/24/201549.8650.7049.8650.081,715,094
6/23/201550.2150.6050.1250.541,689,265
6/22/201550.7350.7850.2550.311,559,499
6/19/201550.1250.7449.8450.473,949,065
6/18/201549.6350.2649.6050.161,857,538
6/17/201549.0549.6048.9249.432,120,205
6/16/201548.5449.1848.4649.171,588,826
6/15/201548.2248.7347.8748.691,901,964
6/12/201548.4849.0848.2748.531,893,422
6/11/201598.1298.6697.6097.86774,310
6/10/201597.6698.1697.1697.83976,348
6/9/201597.4798.0696.9597.501,385,178
6/8/201597.5398.5397.2897.581,331,004
6/5/201597.3098.3097.0197.601,206,037
6/4/201597.4598.5597.4597.861,338,500
6/3/201597.4798.2996.7698.18929,129
6/2/201596.5497.7496.2296.981,023,932
6/1/201596.8197.2395.7696.521,284,688
5/29/201597.0797.2396.2496.671,924,262
5/28/201596.4897.2696.2996.941,298,665
5/27/201595.8397.1795.4196.551,382,711
5/26/201597.2597.5295.2295.572,057,005
5/22/2015102.92102.9296.3397.033,709,737
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center