$67.53 +0.31 (%) Ross Stores Inc - NASDAQ

Dec. 5, 2016 | 09:45 AM

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
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
11/10/201549.0549.9948.8649.942,167,450
11/9/201550.1550.2948.5049.123,785,437
11/6/201551.5051.5550.0550.402,175,609
11/5/201551.7951.9151.1651.542,476,254
11/4/201551.7951.9551.2551.622,417,579
11/3/201550.7151.8450.5351.742,816,569
11/2/201550.2550.9349.4850.662,498,348
10/30/201550.0950.9749.9350.582,179,128
10/29/201550.2650.3849.5250.181,376,390
10/28/201549.4350.3949.2250.351,536,001
10/27/201549.7349.8848.7949.242,469,223
10/26/201549.5850.2049.3649.881,785,583
10/23/201551.4151.5548.9749.662,969,198
10/22/201550.5051.4950.4551.042,080,624
10/21/201550.4350.6850.0850.181,833,297
10/20/201550.1750.4850.0250.342,121,513
10/19/201550.2650.5149.8750.392,395,457
10/16/201549.5750.6449.3450.303,026,274
10/15/201548.8249.5448.6849.342,339,596
10/14/201550.1750.2848.3148.503,381,929
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center