$91.02 -1.69 (%) Ross Stores Inc - NASDAQ

Dec. 19, 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
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
11/30/201257.6257.6956.9257.085,579,337
11/29/201257.5557.8857.1857.572,390,092
11/28/201257.0757.6356.5257.572,225,483
11/27/201257.4057.6756.7057.053,562,334
11/26/201255.9156.8655.8056.842,985,033
11/23/201255.9856.0355.4955.911,012,221
11/21/201255.4855.9255.3555.591,783,813
11/20/201255.5255.8254.5355.322,236,458
11/19/201254.1155.6054.0355.553,378,375
11/16/201253.9754.4253.4053.743,809,943
11/15/201253.8354.6552.2554.445,104,640
11/14/201256.7956.9555.0555.142,297,243
11/13/201255.1357.0355.0556.583,740,893
11/12/201255.2555.4554.9555.191,848,491
11/9/201255.4155.7154.8255.222,249,177
11/8/201256.0956.6655.5455.671,777,103
11/7/201256.8157.4156.1956.261,633,431
11/6/201257.7557.8857.1357.352,025,180
11/5/201257.0057.9556.6957.831,947,509
11/2/201257.4957.8656.6856.873,649,002
11/1/201259.7559.7556.1157.136,797,659
10/31/201260.8061.1660.0860.951,621,951
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center