$80.50 +0.42 (%) Ross Stores Inc - NASDAQ

Oct. 24, 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
10/26/201260.9061.0860.4260.922,133,972
10/25/201261.2161.5860.0860.652,241,676
10/24/201261.6161.6560.7361.001,947,727
10/23/201259.6961.6159.4061.352,597,613
10/22/201261.5961.9659.8860.322,359,411
10/19/201262.6462.7161.5461.882,573,814
10/18/201262.0162.9661.8362.622,201,837
10/17/201263.0363.1861.3261.812,148,769
10/16/201261.8063.2661.8063.032,350,598
10/15/201261.7362.3961.7062.281,458,464
10/12/201262.2562.3661.5861.733,275,798
10/11/201264.6564.7362.1662.172,579,084
10/10/201263.7664.7763.7364.181,334,523
10/9/201265.0065.5463.7663.781,933,231
10/8/201265.8066.2465.1565.271,409,801
10/5/201265.9866.6365.6866.101,981,799
10/4/201266.9067.0564.6965.404,337,050
10/3/201266.1766.8866.0766.692,017,759
10/2/201266.7166.8365.5265.951,563,028
10/1/201264.5566.2964.3866.152,573,394
9/28/201263.7164.6962.5264.592,935,346
9/27/201264.8065.1964.2564.911,398,077
9/26/201264.6265.0464.4464.771,706,875
9/25/201266.1466.1464.7264.731,771,891
9/24/201265.2766.4565.2765.851,858,584
9/21/201267.1567.1565.8965.912,068,785
9/20/201265.6867.1865.4067.062,064,087
9/19/201265.8766.0064.9665.702,530,756
9/18/201267.2867.3365.6865.771,764,594
9/17/201267.7567.8467.1567.351,330,204
9/14/201268.0068.1067.2568.042,402,284
9/13/201266.9567.9966.7067.851,742,841
9/12/201266.5467.1066.3866.691,712,559
9/11/201266.6466.9166.1866.271,565,561
9/10/201267.8967.9166.7966.882,339,032
9/7/201269.4269.6067.8168.131,681,446
9/6/201268.7869.3768.5469.251,618,229
9/5/201269.3369.6968.2168.271,810,549
9/4/201269.1469.6869.0969.471,572,232
8/31/201269.9270.0869.0169.191,139,774
8/30/201269.6670.3569.3869.411,361,861
8/29/201269.6570.0769.3769.981,616,112
8/28/201269.5569.9869.3569.571,388,276
8/27/201269.8970.0069.1969.661,288,239
8/24/201269.0570.0069.0469.891,737,209
8/23/201269.5369.6368.9569.181,553,120
8/22/201269.4070.0569.4069.751,408,803
8/21/201269.9170.0569.3969.611,777,263
8/20/201270.4470.8269.5369.702,214,320
8/17/201268.7269.8567.7969.472,781,652
8/16/201267.4269.6066.8268.463,631,436
8/15/201267.8268.8467.7868.501,911,555
8/14/201268.1368.4067.0167.541,827,385
8/13/201267.7167.7566.8967.681,886,663
8/10/201267.7567.7566.5367.161,544,380
8/9/201268.1868.4067.1067.791,704,288
8/8/201267.8968.4967.8968.291,086,948
8/7/201268.2768.5067.8568.101,854,527
8/6/201268.0868.3167.4567.821,637,316
8/3/201267.0868.2367.0268.122,196,972
8/2/201266.0666.8965.5166.272,377,860
8/1/201266.9166.9265.7366.111,822,055
7/31/201267.1067.3266.3066.441,924,948
7/30/201267.2067.5266.8567.121,371,160
7/27/201266.9967.8966.6867.262,000,439
7/26/201266.0067.1065.5066.522,148,420
7/25/201266.6667.1866.1766.671,476,178
7/24/201267.0467.2566.0466.421,295,030
7/23/201266.5267.0965.6566.901,810,541
7/20/201268.2968.7867.1267.412,153,617
7/19/201269.2569.4167.8668.542,004,249
7/18/201268.9970.0468.8269.232,238,197
7/17/201268.7469.5668.2969.231,678,981
7/16/201268.0269.0067.7768.511,190,999
7/13/201267.5368.6667.2968.211,745,314
7/12/201266.4667.9066.2467.642,491,057
7/11/201266.9167.0466.2166.721,834,585
7/10/201267.0867.7266.6866.882,232,785
7/9/201267.1067.5066.6966.891,337,611
7/6/201267.2767.5566.5167.121,646,384
7/5/201264.0067.4164.0067.194,607,083
7/3/201263.2363.2862.2762.782,410,561
7/2/201262.5164.2162.5163.222,947,248
6/29/201262.6662.9361.6062.474,259,907
6/28/201263.0263.1559.7561.676,957,140
6/27/201266.5266.5263.1063.703,949,548
6/26/201265.4666.4965.3566.242,358,668
6/25/201266.0666.2365.1565.421,904,993
6/22/201266.3966.6965.6266.482,029,662
6/21/201267.5267.7565.9266.152,205,578
6/20/201268.1768.1966.8267.532,246,775
6/19/201268.6969.4667.6867.912,616,051
6/18/201266.8368.2966.3068.202,371,910
6/15/201265.5666.7565.5066.612,626,637
6/14/201264.5766.0564.4165.522,088,382
6/13/201265.0065.2064.0964.241,854,965
6/12/201264.0565.0863.7965.041,644,085
6/11/201265.2165.3663.7063.762,031,824
6/8/201262.8964.5462.8964.501,906,287
6/7/201264.4764.5062.8062.921,880,946
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center