$64.26 +0.28 (%) Ross Stores Inc - NASDAQ

Sep. 23, 2016 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center