$74.99 0.00 (%) 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
12/16/201146.7547.5146.3047.003,398,219
12/15/201193.5793.8392.6592.820
12/14/201192.6093.2492.0192.83870,998
12/13/201194.2895.2492.6692.901,135,199
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
12/1/201189.2992.7989.1692.281,663,489
11/30/201191.2091.4388.2389.092,006,848
11/29/201187.9489.4987.5089.401,093,536
11/28/201187.0788.6486.9587.51825,843
11/25/201184.5285.9283.9885.43652,777
11/23/201185.8586.7785.1685.34777,415
11/22/201186.9587.0986.0086.41708,810
11/21/201185.2687.3185.2386.911,172,385
11/18/201186.9287.2384.5686.101,907,962
11/17/201187.2887.9685.3986.951,480,926
11/16/201188.9289.0787.4287.89902,395
11/15/201188.5390.3688.4489.86700,117
11/14/201189.8489.8688.7688.99550,712
11/11/201188.7790.1087.9789.771,018,731
11/10/201187.6088.2986.6388.07731,909
11/9/201188.9589.4286.3086.62896,423
11/8/201189.9990.6988.8190.32612,874
11/7/201189.1589.7788.2289.62542,135
11/4/201189.0889.8188.1989.41639,295
11/3/201187.1789.6385.6889.191,630,242
11/2/201187.7187.7486.0986.631,038,306
11/1/201186.6287.8886.1087.02937,579
10/31/201187.8089.2587.6687.731,268,262
10/28/201188.2288.8886.9587.57787,773
10/27/201188.0989.1187.1588.391,180,590
10/26/201188.5088.5385.3285.981,511,608
10/25/201187.6388.4787.2987.65745,466
10/24/201187.2088.7186.9887.841,148,791
10/21/201186.0687.2285.6887.211,218,378
10/20/201185.3586.2584.5785.051,167,182
10/19/201185.5886.5084.9685.34990,184
10/18/201183.4885.5882.8484.85875,066
10/17/201184.2585.6783.3683.56838,222
10/14/201184.1985.0083.4085.00725,602
10/13/201183.2684.2182.6083.35963,087
10/12/201185.4285.4283.4483.471,195,698
10/11/201184.3685.0183.2884.951,027,949
10/10/201183.0084.2882.3584.271,064,147
10/7/201181.1682.8080.8481.991,430,833
10/6/201178.6082.0478.3080.762,337,975
10/5/201177.5378.2875.6478.241,932,485
10/4/201175.8177.2574.4877.141,521,170
10/3/201178.7479.2376.3676.411,548,330
9/30/201177.7780.2076.8178.692,664,248
9/29/201180.6081.4777.0778.392,024,186
9/28/201180.9681.2679.2979.391,155,216
9/27/201182.1082.5780.1380.561,357,501
9/26/201179.8180.9779.0780.951,179,005
9/23/201177.9679.6977.7079.531,114,117
9/22/201178.0079.2777.1778.381,571,179
9/21/201181.1081.8679.6979.731,204,767
9/20/201181.3182.9880.0081.141,264,467
9/19/201179.5381.8079.0081.24911,116
9/16/201179.4481.6579.0480.672,158,838
9/15/201177.5679.2777.2778.981,151,793
9/14/201177.1777.8975.6376.961,436,812
9/13/201175.7577.4975.4776.981,040,249
9/12/201173.0275.8773.0075.791,254,810
9/9/201174.2075.3573.5074.091,066,500
9/8/201175.4076.0874.5974.95690,085
9/7/201174.6075.6774.2475.60879,385
9/6/201172.0274.0471.5573.93951,733
9/2/201173.7874.5273.3673.601,150,261
9/1/201176.7677.2574.7274.771,416,846
8/31/201176.5377.6875.8576.551,520,756
8/30/201175.1676.8375.1676.441,362,582
8/29/201174.1075.5273.1675.511,055,930
8/26/201171.2573.9470.4273.651,131,235
8/25/201174.1374.7271.6871.761,051,490
8/24/201173.7074.4772.4973.921,217,174
8/23/201171.0374.5070.8273.651,487,656
8/22/201171.5971.7870.4370.892,174,889
8/19/201170.0471.1069.2470.032,455,558
8/18/201167.5572.4067.0070.844,197,613
8/17/201172.9273.4570.7771.802,409,236
8/16/201171.4573.4070.4872.992,436,774
8/15/201171.8572.2270.3972.031,146,852
8/12/201171.4972.6669.4471.681,482,719
8/11/201169.6171.9669.1071.071,645,060
8/10/201169.3070.8068.3468.492,178,244
8/9/201170.6071.4567.2570.993,023,691
8/8/201172.4075.8069.0269.742,179,326
8/5/201175.4076.3172.1573.562,161,411
8/4/201175.8677.2674.3374.472,680,504
8/3/201175.6476.3873.7776.211,927,764
8/2/201175.6576.2874.0474.061,175,060
8/1/201176.1076.9775.0176.311,727,333
7/29/201175.3876.6275.0075.771,346,182
7/28/201175.6777.2075.6776.141,027,440
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center