$67.70 -0.56 (%) Ross Stores Inc - NASDAQ

Dec. 8, 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
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
10/22/201479.7480.3679.2979.391,686,576
10/21/201477.0180.1877.0179.581,800,415
10/20/201476.5478.4876.4978.401,210,230
10/17/201477.0677.5376.0177.191,920,168
10/16/201475.1876.9475.1876.721,793,980
10/15/201476.9277.6375.6476.462,614,538
10/14/201477.4678.1176.9477.841,889,760
10/13/201477.1878.3076.6576.871,850,054
10/10/201476.3378.2476.1777.532,642,291
10/9/201476.5476.9175.7376.172,588,916
10/8/201475.2576.6975.1176.441,838,618
10/7/201475.4175.6874.7575.101,868,241
10/6/201477.1277.2075.5375.791,490,285
10/3/201476.0377.3575.8176.971,831,987
10/2/201475.0275.9774.7275.811,536,687
10/1/201475.4475.5474.8074.991,253,751
9/30/201475.5775.7474.8975.581,514,964
9/29/201475.3676.0075.0175.461,023,758
9/26/201474.6976.1174.5976.011,424,539
9/25/201475.1175.5174.2674.831,533,729
9/24/201474.1675.9374.0275.721,325,162
9/23/201474.6774.8274.1074.171,231,261
9/22/201475.2075.7274.5774.591,137,162
9/19/201476.0076.1875.0675.501,945,244
9/18/201475.5975.9075.3975.67747,304
9/17/201475.6375.8075.0375.49823,262
9/16/201474.9475.7674.7575.491,049,592
9/15/201475.4575.7574.8974.95911,221
9/12/201475.2975.6674.6775.161,145,520
9/11/201475.1275.5375.0775.48988,073
9/10/201475.5976.1975.0775.301,194,828
9/9/201476.4476.4475.1775.511,549,144
9/8/201475.6576.8575.4676.261,640,834
9/5/201476.6276.8475.7076.841,848,553
9/4/201476.1177.0376.0776.871,654,342
9/3/201475.8876.5175.4676.112,295,465
9/2/201475.4376.0875.3075.771,944,514
8/29/201474.6275.6674.6275.421,953,013
8/28/201474.9175.4374.0975.231,135,473
8/27/201474.6475.5374.3575.151,554,517
8/26/201473.8274.8773.8274.351,830,524
8/25/201474.3574.5073.5173.822,229,134
8/22/201472.2574.4472.1974.375,854,137
8/21/201469.9570.1568.9269.252,423,282
8/20/201469.0869.9968.6869.872,314,243
8/19/201467.3569.4567.3569.313,110,129
8/18/201466.1466.7465.8366.621,406,038
8/15/201466.5166.5765.1765.551,269,863
8/14/201465.5466.1665.3866.10878,734
8/13/201465.7565.8564.8065.401,410,919
8/12/201466.4966.6365.8266.011,082,295
8/11/201466.5866.7566.2366.321,189,036
8/8/201464.9467.1564.9466.752,013,892
8/7/201465.2465.4564.4964.641,627,440
8/6/201464.1665.5364.1664.941,720,167
8/5/201464.7265.3164.3064.661,514,522
8/4/201464.5965.0464.3764.891,741,641
8/1/201464.4964.9364.2564.691,396,149
7/31/201464.3164.8864.3164.401,878,985
7/30/201463.9564.8663.9564.771,575,494
7/29/201464.1364.3863.7363.871,130,233
7/28/201463.4164.2163.3563.951,326,538
7/25/201463.3663.7563.3563.461,138,513
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center