$74.99 -0.59 (%) Ross Stores Inc - NASDAQ

Oct. 1, 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
5/10/201261.7862.4061.2061.791,434,143
5/9/201260.4861.8960.2061.171,955,783
5/8/201261.7561.9959.9260.983,251,036
5/7/201262.3263.2961.9262.241,884,958
5/4/201263.3063.8862.3862.441,928,445
5/3/201263.7664.7963.3763.712,622,072
5/2/201262.3763.9462.1563.852,392,597
5/1/201261.5863.0861.5062.462,020,995
4/30/201262.2062.2061.0561.502,135,672
4/27/201261.5062.5561.2762.221,230,705
4/26/201260.3061.4860.0761.171,284,622
4/25/201259.5960.5059.5260.491,468,048
4/24/201259.7860.1458.7159.321,477,232
4/23/201259.7959.8259.0059.701,557,831
4/20/201260.2160.3159.7460.031,984,219
4/19/201260.1860.4959.5759.921,566,582
4/18/201259.5660.5459.3560.341,914,319
4/17/201259.3959.9758.9859.702,199,502
4/16/201259.1159.2758.4359.222,013,206
4/13/201259.0759.6458.7859.061,815,965
4/12/201258.4759.6058.3159.052,023,414
4/11/201257.5358.3757.4058.151,655,066
4/10/201258.8259.0956.9657.193,207,508
4/9/201258.9459.4058.5359.202,313,972
4/5/201259.4460.0258.3159.813,683,510
4/4/201258.0958.6158.0058.371,863,396
4/3/201258.4558.8258.1058.402,189,241
4/2/201258.2258.8458.2258.532,375,874
3/30/201258.9959.0157.9558.102,186,343
3/29/201259.3159.3258.3858.752,102,316
3/28/201258.9959.3558.3259.342,775,081
3/27/201258.8959.0558.5759.001,771,556
3/26/201257.5458.7857.5158.762,479,257
3/23/201257.0057.2056.1257.111,398,972
3/22/201256.8757.3456.7557.231,116,720
3/21/201257.0057.5956.7757.381,996,443
3/20/201255.6657.1255.5856.832,288,052
3/19/201255.6156.1255.5155.711,441,286
3/16/201256.1756.8655.5855.792,647,052
3/15/201256.2056.7154.7156.354,231,857
3/14/201257.1557.2056.3756.572,049,819
3/13/201256.9257.0656.4056.952,008,238
3/12/201256.4056.6856.1056.611,762,964
3/9/201255.5956.2255.4255.98985,417
3/8/201255.2255.6155.1455.361,125,636
3/7/201254.7155.1254.2154.931,220,490
3/6/201254.6454.9854.6154.731,699,800
3/5/201253.6855.0553.5154.932,175,615
3/2/201254.2254.2653.6353.901,953,639
3/1/201254.2254.2753.8054.251,697,891
2/29/201253.4453.5053.1253.331,839,696
2/28/201253.0253.7152.8353.592,024,454
2/27/201252.6053.2952.3853.091,447,633
2/24/201252.6852.9852.5252.791,058,595
2/23/201253.0453.3152.6952.691,857,965
2/22/201252.1653.6252.1652.942,600,135
2/21/201251.9252.2051.7552.051,664,914
2/17/201251.5052.0351.2551.832,067,444
2/16/201251.4652.0051.3651.581,316,372
2/15/201251.9052.0050.9751.231,386,461
2/14/201251.6751.9851.4751.901,526,466
2/13/201252.1552.2451.3851.941,741,532
2/10/201251.4051.9751.1851.951,122,859
2/9/201251.6151.9251.4751.861,292,573
2/8/201251.9552.2151.3151.641,479,308
2/7/201251.2452.0851.2451.971,657,305
2/6/201251.6451.6650.9151.322,151,226
2/3/201251.8952.3251.3951.762,534,119
2/2/201252.0452.5351.0951.192,860,988
2/1/201251.0151.6450.9751.232,253,171
1/31/201250.9051.0050.0750.822,150,725
1/30/201250.8451.0050.2650.702,244,795
1/27/201251.6251.8050.8451.092,324,591
1/26/201252.7152.7151.5251.632,669,388
1/25/201251.8452.4751.7252.381,800,786
1/24/201251.5752.1051.5652.022,127,961
1/23/201251.6451.7751.1651.711,478,051
1/20/201251.0251.6350.9751.532,362,785
1/19/201251.6451.7450.4051.133,242,443
1/18/201251.6051.8751.2651.491,947,354
1/17/201251.6152.0651.3651.661,835,110
1/13/201250.9851.4950.8551.151,495,287
1/12/201250.8151.2550.7251.151,819,114
1/11/201250.3750.7950.2350.701,648,832
1/10/201250.7850.8050.0250.312,641,845
1/9/201250.8350.8450.1850.382,391,373
1/6/201250.4750.9250.1250.742,435,863
1/5/201248.0550.6047.7550.425,027,876
1/4/201247.2948.3847.0547.622,806,806
1/3/201248.4748.5347.0547.292,793,858
12/30/201148.5348.5347.5047.532,332,138
12/29/201148.5448.8648.1148.561,128,017
12/28/201149.1349.1348.1948.481,039,918
12/27/201148.2549.1548.0948.971,054,482
12/23/201147.7548.2547.5648.24795,451
12/22/201147.8448.0747.5047.661,256,806
12/21/201147.9148.1547.3147.811,415,305
12/20/201147.0247.9646.9747.861,995,594
12/19/201147.3447.9046.1346.251,805,466
12/16/201146.7547.5146.3047.003,398,219
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center