$89.29 +0.25 (%) Ross Stores Inc - NASDAQ

Nov. 25, 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
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
3/21/201356.2658.3955.5658.064,505,602
3/20/201355.8756.2455.4256.172,042,890
3/19/201355.9756.1055.0755.462,914,313
3/18/201355.5656.2555.4256.042,615,557
3/15/201355.6556.7755.6456.282,824,129
3/14/201355.4856.2955.3655.872,119,664
3/13/201356.0956.3055.1255.293,382,275
3/12/201356.1856.4955.7355.901,380,462
3/11/201356.0156.5755.8656.182,003,221
3/8/201355.7556.8155.5056.204,230,150
3/7/201359.6159.6154.8655.239,979,851
3/6/201359.2359.7459.0059.702,432,746
3/5/201358.9759.6058.6659.361,897,626
3/4/201357.7158.9757.5058.902,592,709
3/1/201357.8958.2457.2258.132,234,168
2/28/201357.7358.5657.5758.002,645,286
2/27/201356.2557.9256.1857.561,749,130
2/26/201356.5757.0756.1856.232,630,753
2/25/201358.4258.4756.5356.562,460,510
2/22/201357.8758.3156.9358.162,206,988
2/21/201358.6758.7857.7057.741,919,826
2/20/201359.8059.9958.6258.702,014,949
2/19/201360.1060.1059.1359.932,115,398
2/15/201360.4260.7859.1059.912,641,044
2/14/201360.2560.7260.0260.381,336,305
2/13/201360.8061.3560.4060.442,021,443
2/12/201360.9860.9960.1860.661,876,721
2/11/201360.7961.0660.4060.861,839,959
2/8/201360.7961.7160.4561.062,738,480
2/7/201358.7462.0758.7460.293,686,487
2/6/201359.3659.7458.5859.112,539,836
2/5/201358.7059.9558.6059.602,461,921
2/4/201359.2059.8358.5258.591,513,111
2/1/201360.1760.1859.3259.432,240,719
1/31/201359.8759.9659.1959.702,421,398
1/30/201359.2760.1359.2059.882,198,769
1/29/201360.3260.4459.3559.412,462,641
1/28/201361.2261.2760.1360.311,911,254
1/25/201361.2561.3560.7661.092,228,928
1/24/201360.2061.2560.0761.153,496,906
1/23/201358.7459.2758.6959.092,296,270
1/22/201358.1259.1757.7058.872,159,570
1/18/201358.0758.2457.5158.221,830,859
1/17/201357.5258.5057.5258.271,434,131
1/16/201357.7857.9257.2557.571,762,070
1/15/201356.1258.0656.0658.002,136,019
1/14/201356.5656.9056.1156.251,337,837
1/11/201357.3157.5156.4856.571,357,334
1/10/201356.9657.4156.3757.301,701,298
1/9/201357.8858.3456.5256.902,609,804
1/8/201357.2857.7056.7856.822,410,621
1/7/201357.7057.9657.2457.571,791,778
1/4/201358.7958.8257.7657.952,219,969
1/3/201356.7359.1256.7058.787,174,987
1/2/201354.2754.5553.0454.443,560,991
12/31/201252.9554.2452.8954.092,029,480
12/28/201252.9153.9252.9053.211,406,373
12/27/201252.5053.2952.0153.142,218,093
12/26/201253.7053.8952.3452.391,831,251
12/24/201253.7453.9253.2553.77749,519
12/21/201252.5954.1952.1653.933,355,283
12/20/201254.0554.2252.9353.262,397,027
12/19/201254.2655.5453.5453.802,560,174
12/18/201254.8654.8954.2254.412,467,220
12/17/201253.2954.6953.2254.662,111,593
12/14/201253.3353.6753.1453.201,946,303
12/13/201254.4154.8053.4953.542,079,158
12/12/201254.7754.9753.9254.412,149,330
12/11/201255.5655.7454.5854.701,778,721
12/10/201255.6255.9655.2655.281,679,507
12/7/201255.3855.7055.1355.491,879,741
12/6/201255.1655.5654.8455.222,265,578
12/5/201255.7255.9355.0455.352,025,508
12/4/201256.4856.7455.3955.412,328,561
12/3/201257.4157.6256.3256.372,495,203
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center