$53.41 +0.05 (%) Ross Stores Inc - NASDAQ

May. 25, 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
3/18/2015106.10106.28104.30105.781,384,529
3/17/2015105.97106.70105.70106.38767,722
3/16/2015106.73107.36106.54106.85952,458
3/13/2015106.48106.97105.21106.04900,871
3/12/2015105.55106.41105.09106.281,289,518
3/11/2015104.83105.90104.79105.05876,398
3/10/2015104.51105.41104.07104.92872,038
3/9/2015104.79105.46104.58105.451,149,619
3/6/2015104.52105.72104.18104.40926,946
3/5/2015105.16105.93104.91104.951,642,125
3/4/2015105.59105.96104.43105.121,230,195
3/3/2015106.06106.24104.77105.541,810,223
3/2/2015105.41106.98105.39105.992,811,647
2/27/2015104.73106.23103.46105.814,389,023
2/26/201598.2099.7098.0599.051,578,871
2/25/201596.9998.6996.8598.462,505,204
2/24/201599.0099.9598.0098.071,480,459
2/23/201598.1398.8697.7198.841,281,347
2/20/201597.1398.0096.5097.921,031,094
2/19/201596.6797.3396.0496.92824,627
2/18/201596.8997.2095.9096.70734,601
2/17/201595.7297.2795.6496.851,145,409
2/13/201595.6696.3095.0096.18746,799
2/12/201595.0195.7494.4695.67826,296
2/11/201595.6896.1794.6894.82735,627
2/10/201595.3895.7094.8395.34699,639
2/9/201594.5095.2094.0294.62687,260
2/6/201595.3995.6494.6294.98808,064
2/5/201594.3795.8494.2894.931,022,086
2/4/201593.8595.3793.7894.741,653,733
2/3/201592.3894.6291.9494.591,360,265
2/2/201592.0192.1589.4591.851,282,870
1/30/201593.4393.9291.2891.713,084,716
1/29/201593.5594.6192.8493.631,449,575
1/28/201594.8995.9993.6293.661,049,189
1/27/201592.7794.7392.0094.331,465,606
1/26/201594.6495.3894.0595.23904,161
1/23/201594.5095.1794.0194.671,057,861
1/22/201592.1894.7891.5294.261,600,465
1/21/201591.7392.3591.1392.171,255,486
1/20/201593.1393.3091.0691.811,438,040
1/16/201590.8193.0289.7592.902,049,574
1/15/201592.0193.8291.0691.141,717,500
1/14/201591.8193.3391.3792.632,237,866
1/13/201596.8297.7894.4494.861,517,480
1/12/201595.4696.1194.6895.831,046,402
1/9/201597.0297.0394.7795.201,509,214
1/8/201595.9196.9695.5596.941,664,963
1/7/201594.2695.7094.0995.671,302,678
1/6/201593.8795.0792.8893.841,761,466
1/5/201593.7494.2493.0193.661,526,673
1/2/201594.8495.3293.1393.73907,844
12/31/201494.4196.1994.2494.261,256,098
12/30/201493.4694.3193.1093.93820,697
12/29/201493.0494.6993.0394.10852,931
12/26/201493.1993.8892.9593.41504,257
12/24/201493.6493.7992.6492.72507,824
12/23/201494.5094.5893.2493.32924,231
12/22/201491.5293.2590.7993.161,103,584
12/19/201492.6293.2990.7191.022,421,647
12/18/201492.1292.7190.8392.711,423,909
12/17/201490.0990.8989.1590.771,787,704
12/16/201491.9192.7589.9689.971,607,372
12/15/201491.4392.3790.7292.051,433,391
12/12/201490.0291.8390.0290.581,323,549
12/11/201491.0392.0889.3090.821,228,932
12/10/201489.7490.8789.0289.30936,256
12/9/201489.3990.1888.9489.86971,925
12/8/201490.2091.1089.9890.21723,550
12/5/201491.3991.8290.2890.69956,134
12/4/201490.7691.4290.4791.051,099,490
12/3/201489.4791.0789.2990.851,166,222
12/2/201490.4690.9989.3190.281,229,379
12/1/201491.2591.3589.9790.161,383,681
11/28/201490.1591.9989.5091.48992,227
11/26/201489.5690.0089.3189.771,174,483
11/25/201489.4090.1788.9489.292,183,696
11/24/201489.7690.2588.1789.042,713,323
11/21/201489.2989.5687.6789.306,297,148
11/20/201482.3683.5482.0583.212,362,850
11/19/201481.2482.3181.2482.161,703,017
11/18/201480.0081.5779.4781.281,708,394
11/17/201481.3681.9380.9981.341,302,828
11/14/201481.8281.8280.8681.381,873,989
11/13/201482.9983.1081.9182.561,303,770
11/12/201481.7183.0381.5982.791,720,086
11/11/201482.3982.7381.6881.931,272,504
11/10/201481.3182.3881.2582.311,436,996
11/7/201481.9881.9881.1681.411,201,476
11/6/201479.6582.0179.6581.881,248,736
11/5/201480.6881.0980.1280.77782,983
11/4/201481.1481.2480.2180.442,051,510
11/3/201480.7481.4280.4781.24974,781
10/31/201481.9982.0080.2480.721,115,611
10/30/201479.8881.0579.5480.83843,317
10/29/201480.3080.6979.6480.071,016,115
10/28/201480.4780.6179.3980.321,367,963
10/27/201480.4980.7580.0580.621,684,949
10/24/201480.3080.5379.5880.501,408,644
10/23/201479.4181.1179.4180.081,659,584
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center