Ross Stores Inc $68.53

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : ROST  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROST historical data

Date Open High Low Close Volume
4/19/201260.1860.4959.5759.921,566,580
4/18/201259.5660.5459.3560.341,914,320
4/17/201259.3959.9758.9859.702,199,500
4/16/201259.1159.2758.4359.222,013,210
4/13/201259.0759.6458.7859.061,815,960
4/12/201258.4759.6058.3159.052,023,410
4/11/201257.5358.3757.4058.151,655,070
4/10/201258.8259.0956.9657.193,207,510
4/9/201258.9459.4058.5359.202,313,970
4/5/201259.4460.0258.3159.813,683,510
4/4/201258.0958.6158.0058.371,863,400
4/3/201258.4558.8258.1058.402,189,240
4/2/201258.2258.8458.2258.532,375,870
3/30/201258.9959.0157.9558.102,186,340
3/29/201259.3159.3258.3858.752,102,320
3/28/201258.9959.3558.3259.342,775,080
3/27/201258.8959.0558.5759.001,771,560
3/26/201257.5458.7857.5158.762,479,260
3/23/201257.0057.2056.1257.111,398,970
3/22/201256.8757.3456.7557.231,116,720
3/21/201257.0057.5956.7757.381,996,440
3/20/201255.6657.1255.5856.832,288,050
3/19/201255.6156.1255.5155.711,441,290
3/16/201256.1756.8655.5855.792,647,050
3/15/201256.2056.7154.7156.354,231,860
3/14/201257.1557.2056.3756.572,049,820
3/13/201256.9257.0656.4056.952,008,240
3/12/201256.4056.6856.1056.611,762,960
3/9/201255.5956.2255.4255.98985,417
3/8/201255.2255.6155.1455.361,125,640
3/7/201254.7155.1254.2154.931,220,490
3/6/201254.6454.9854.6154.731,699,800
3/5/201253.6855.0553.5154.932,175,620
3/2/201254.2254.2653.6353.901,953,640
3/1/201254.2254.2753.8054.251,697,890
2/29/201253.4453.5053.1253.331,839,700
2/28/201253.0253.7152.8353.592,024,450
2/27/201252.6053.2952.3853.091,447,630
2/24/201252.6852.9852.5252.791,058,600
2/23/201253.0453.3152.6952.691,857,960
2/22/201252.1653.6252.1652.942,600,140
2/21/201251.9252.2051.7552.051,664,910
2/17/201251.5052.0351.2551.832,067,440
2/16/201251.4652.0051.3651.581,316,370
2/15/201251.9052.0050.9751.231,386,460
2/14/201251.6751.9851.4751.901,526,470
2/13/201252.1552.2451.3851.941,741,530
2/10/201251.4051.9751.1851.951,122,860
2/9/201251.6151.9251.4751.861,292,570
2/8/201251.9552.2151.3151.641,479,310
2/7/201251.2452.0851.2451.971,657,300
2/6/201251.6451.6650.9151.322,151,230
2/3/201251.8952.3251.3951.762,534,120
2/2/201252.0452.5351.0951.192,860,990
2/1/201251.0151.6450.9751.232,253,170
1/31/201250.9051.0050.0750.822,150,720
1/30/201250.8451.0050.2650.702,244,800
1/27/201251.6251.8050.8451.092,324,590
1/26/201252.7152.7151.5251.632,669,390
1/25/201251.8452.4751.7252.381,800,790
1/24/201251.5752.1051.5652.022,127,960
1/23/201251.6451.7751.1651.711,478,050
1/20/201251.0251.6350.9751.532,362,780
1/19/201251.6451.7450.4051.133,242,440
1/18/201251.6051.8751.2651.491,947,350
1/17/201251.6152.0651.3651.661,835,110
1/13/201250.9851.4950.8551.151,495,290
1/12/201250.8151.2550.7251.151,819,110
1/11/201250.3750.7950.2350.701,648,830
1/10/201250.7850.8050.0250.312,641,840
1/9/201250.8350.8450.1850.382,391,370
1/6/201250.4750.9250.1250.742,435,860
1/5/201248.0550.6047.7550.425,027,880
1/4/201247.2948.3847.0547.622,806,810
1/3/201248.4748.5347.0547.292,793,860
12/30/201148.5348.5347.5047.532,332,140
12/29/201148.5448.8648.1148.561,128,020
12/28/201149.1349.1348.1948.481,039,920
12/27/201148.2549.1548.0948.971,054,480
12/23/201147.7548.2547.5648.24795,451
12/22/201147.8448.0747.5047.661,256,810
12/21/201147.9148.1547.3147.811,415,300
12/20/201147.0247.9646.9747.861,995,590
12/19/201147.3447.9046.1346.251,805,470
12/16/201146.7547.5146.3047.003,398,220
12/15/201193.5793.8392.6592.820
12/14/201192.6093.2492.0192.83870,998
12/13/201194.2895.2492.6692.901,135,200
12/12/201193.1593.6392.4993.50720,649
12/9/201192.6493.6292.3993.58699,532
12/8/201192.7393.1892.0592.31715,776
12/7/201192.9093.5292.0993.09668,007
12/6/201193.4793.4792.1092.99811,579
12/5/201193.7393.7992.8193.32944,692
12/2/201193.1693.1892.3092.42928,127
12/1/201189.2992.7989.1692.281,663,490
11/30/201191.2091.4388.2389.092,006,850
11/29/201187.9489.4987.5089.401,093,540
11/28/201187.0788.6486.9587.51825,843
11/25/201184.5285.9283.9885.43652,777
Trading Center